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

572
000210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,1964529000,35500,35500,35500,35500,791
20250311,182900,1964529000,35500,35500,35500,35500,0
20250311,182800,1964529000,35500,35500,35500,35500,0
20250311,182700,1964529000,35500,35500,35500,35500,0
20250311,182600,1964529000,35500,35500,35500,35500,0
20250311,182500,1964529000,35500,35500,35500,35500,0
20250311,182400,1964529000,35500,35500,35500,35500,0
20250311,182300,1964529000,35500,35500,35500,35500,0
20250311,182200,1964529000,35500,35500,35500,35500,0
20250311,182100,1964529000,35500,35500,35500,35500,0
20250311,182000,1964529000,35500,35500,35500,35500,0
20250311,181900,1964529000,35500,35500,35500,35500,0
20250311,181800,1964529000,35500,35500,35500,35500,0
20250311,181700,1964529000,35500,35500,35500,35500,0
20250311,181600,1964529000,35500,35500,35500,35500,0
20250311,181500,1964529000,35500,35500,35500,35500,0
20250311,181400,1964529000,35500,35500,35500,35500,0
20250311,181300,1964529000,35500,35500,35500,35500,0
20250311,181200,1964529000,35500,35500,35500,35500,0
20250311,181100,1964529000,35500,35500,35500,35500,0
20250311,181000,1964529000,35500,35500,35500,35500,0
20250311,180900,1964529000,35500,35500,35500,35500,0
20250311,180800,1964529000,35500,35500,35500,35500,0
20250311,180700,1964529000,35500,35500,35500,35500,0
20250311,180600,1964529000,35500,35500,35500,35500,0
20250311,180500,1964529000,35500,35500,35500,35500,0
20250311,180400,1964529000,35500,35500,35500,35500,0
20250311,180300,1964529000,35500,35500,35500,35500,0
20250311,180200,1964529000,35500,35500,35500,35500,0
20250311,180100,1964529000,35500,35500,35500,35500,0
20250311,180000,1964529000,35500,35500,35500,35500,791
20250311,175900,1964529000,35500,35500,35500,35500,0
20250311,175800,1964529000,35500,35500,35500,35500,0
20250311,175700,1964529000,35500,35500,35500,35500,0
20250311,175600,1964529000,35500,35500,35500,35500,0
20250311,175500,1964529000,35500,35500,35500,35500,0
20250311,175400,1964529000,35500,35500,35500,35500,0
20250311,175300,1964529000,35500,35500,35500,35500,0
20250311,175200,1964529000,35500,35500,35500,35500,0
20250311,175100,1964529000,35500,35500,35500,35500,0
20250311,175000,1964529000,35500,35500,35500,35500,0
20250311,174900,1964529000,35500,35500,35500,35500,0
20250311,174800,1964529000,35500,35500,35500,35500,0
20250311,174700,1964529000,35500,35500,35500,35500,0
20250311,174600,1964529000,35500,35500,35500,35500,0
20250311,174500,1964529000,35500,35500,35500,35500,0
20250311,174400,1964529000,35500,35500,35500,35500,0
20250311,174300,1964529000,35500,35500,35500,35500,0
20250311,174200,1964529000,35500,35500,35500,35500,0
20250311,174100,1964529000,35500,35500,35500,35500,0
20250311,174000,1964529000,35500,35500,35500,35500,0
20250311,173900,1964529000,35500,35500,35500,35500,0
20250311,173800,1964529000,35500,35500,35500,35500,0
20250311,173700,1964529000,35500,35500,35500,35500,0
20250311,173600,1964529000,35500,35500,35500,35500,0
20250311,173500,1964529000,35500,35500,35500,35500,0
20250311,173400,1964529000,35500,35500,35500,35500,0
20250311,173300,1964529000,35500,35500,35500,35500,0
20250311,173200,1964529000,35500,35500,35500,35500,0
20250311,173100,1964529000,35500,35500,35500,35500,0
20250311,173000,1964529000,35500,35500,35500,35500,791
20250311,172900,1964529000,35500,35500,35500,35500,0
20250311,172800,1964529000,35500,35500,35500,35500,0
20250311,172700,1964529000,35500,35500,35500,35500,0
20250311,172600,1964529000,35500,35500,35500,35500,0
20250311,172500,1964529000,35500,35500,35500,35500,0
20250311,172400,1964529000,35500,35500,35500,35500,0
20250311,172300,1964529000,35500,35500,35500,35500,0
20250311,172200,1964529000,35500,35500,35500,35500,0
20250311,172100,1964529000,35500,35500,35500,35500,0
20250311,172000,1964529000,35500,35500,35500,35500,0
20250311,171900,1964529000,35500,35500,35500,35500,0
20250311,171800,1964529000,35500,35500,35500,35500,0
20250311,171700,1964529000,35500,35500,35500,35500,0
20250311,171600,1964529000,35500,35500,35500,35500,0
20250311,171500,1964529000,35500,35500,35500,35500,0
20250311,171400,1964529000,35500,35500,35500,35500,0
20250311,171300,1964529000,35500,35500,35500,35500,0
20250311,171200,1964529000,35500,35500,35500,35500,0
20250311,171100,1964529000,35500,35500,35500,35500,0
20250311,171000,1964529000,35500,35500,35500,35500,0
20250311,170900,1964529000,35500,35500,35500,35500,0
20250311,170800,1964529000,35500,35500,35500,35500,0
20250311,170700,1964529000,35500,35500,35500,35500,0
20250311,170600,1964529000,35500,35500,35500,35500,0
20250311,170500,1964529000,35500,35500,35500,35500,0
20250311,170400,1964529000,35500,35500,35500,35500,0
20250311,170300,1964529000,35500,35500,35500,35500,0
20250311,170200,1964529000,35500,35500,35500,35500,0
20250311,170100,1964529000,35500,35500,35500,35500,0
20250311,170000,1964529000,35500,35500,35500,35500,791
20250311,165900,1964529000,35500,35500,35500,35500,0
20250311,165800,1964529000,35500,35500,35500,35500,0
20250311,165700,1964529000,35500,35500,35500,35500,0
20250311,165600,1964529000,35500,35500,35500,35500,0
20250311,165500,1964529000,35500,35500,35500,35500,0
20250311,165400,1964529000,35500,35500,35500,35500,0
20250311,165300,1964529000,35500,35500,35500,35500,0
20250311,165200,1964529000,35500,35500,35500,35500,0
20250311,165100,1964529000,35500,35500,35500,35500,0
20250311,165000,1964529000,35500,35500,35500,35500,0
20250311,164900,1964529000,35500,35500,35500,35500,0
20250311,164800,1964529000,35500,35500,35500,35500,0
20250311,164700,1964529000,35500,35500,35500,35500,0
20250311,164600,1964529000,35500,35500,35500,35500,0
20250311,164500,1964529000,35500,35500,35500,35500,0
20250311,164400,1964529000,35500,35500,35500,35500,0
20250311,164300,1964529000,35500,35500,35500,35500,0
20250311,164200,1964529000,35500,35500,35500,35500,0
20250311,164100,1964529000,35500,35500,35500,35500,0
20250311,164000,1964529000,35500,35500,35500,35500,0
20250311,163900,1964529000,35500,35500,35500,35500,0
20250311,163800,1964529000,35500,35500,35500,35500,0
20250311,163700,1964529000,35500,35500,35500,35500,0
20250311,163600,1964529000,35500,35500,35500,35500,0
20250311,163500,1964529000,35500,35500,35500,35500,0
20250311,163400,1964529000,35500,35500,35500,35500,0
20250311,163300,1964529000,35500,35500,35500,35500,0
20250311,163200,1964529000,35500,35500,35500,35500,0
20250311,163100,1964529000,35500,35500,35500,35500,0
20250311,163000,1964529000,35500,35500,35500,35500,791
20250311,162900,1964529000,35500,35500,35500,35500,0
20250311,162800,1964529000,35500,35500,35500,35500,0
20250311,162700,1964529000,35500,35500,35500,35500,0
20250311,162600,1964529000,35500,35500,35500,35500,0
20250311,162500,1964529000,35500,35500,35500,35500,0
20250311,162400,1964529000,35500,35500,35500,35500,0
20250311,162300,1964529000,35500,35500,35500,35500,0
20250311,162200,1964529000,35500,35500,35500,35500,0
20250311,162100,1964529000,35500,35500,35500,35500,0
20250311,162000,1964529000,35500,35500,35500,35500,0
20250311,161900,1964529000,35500,35500,35500,35500,0
20250311,161800,1964529000,35500,35500,35500,35500,0
20250311,161700,1964529000,35500,35500,35500,35500,0
20250311,161600,1964529000,35500,35500,35500,35500,0
20250311,161500,1964529000,35500,35500,35500,35500,0
20250311,161400,1964529000,35500,35500,35500,35500,0
20250311,161300,1964529000,35500,35500,35500,35500,0
20250311,161200,1964529000,35500,35500,35500,35500,0
20250311,161100,1964529000,35500,35500,35500,35500,0
20250311,161000,1964529000,35500,35500,35500,35500,0
20250311,160900,1964529000,35500,35500,35500,35500,0
20250311,160800,1964529000,35500,35500,35500,35500,0
20250311,160700,1964529000,35500,35500,35500,35500,0
20250311,160600,1964529000,35500,35500,35500,35500,0
20250311,160500,1964529000,35500,35500,35500,35500,0
20250311,160400,1964529000,35500,35500,35500,35500,0
20250311,160300,1964529000,35500,35500,35500,35500,0
20250311,160200,1964529000,35500,35500,35500,35500,0
20250311,160100,1964529000,35500,35500,35500,35500,0
20250311,160000,1964529000,35500,35500,35500,35500,791
20250311,155900,1964529000,35500,35500,35500,35500,0
20250311,155800,1964529000,35500,35500,35500,35500,0
20250311,155700,1964529000,35500,35500,35500,35500,0
20250311,155600,1964529000,35500,35500,35500,35500,0
20250311,155500,1964529000,35500,35500,35500,35500,0
20250311,155400,1964529000,35500,35500,35500,35500,0
20250311,155300,1964529000,35500,35500,35500,35500,0
20250311,155200,1964529000,35500,35500,35500,35500,0
20250311,155100,1964529000,35500,35500,35500,35500,0
20250311,155000,1964529000,35500,35500,35500,35500,0
20250311,154900,1964529000,35500,35500,35500,35500,0
20250311,154800,1964529000,35500,35500,35500,35500,0
20250311,154700,1964529000,35500,35500,35500,35500,0
20250311,154600,1964529000,35500,35500,35500,35500,0
20250311,154500,1964529000,35500,35500,35500,35500,0
20250311,154400,1964529000,35500,35500,35500,35500,0
20250311,154300,1964529000,35500,35500,35500,35500,0
20250311,154200,1964529000,35500,35500,35500,35500,0
20250311,154100,1964529000,35500,35500,35500,35500,0
20250311,154000,1964529000,35500,35500,35500,35500,0
20250311,153900,1964529000,35500,35500,35500,35500,0
20250311,153800,1964529000,35500,35500,35500,35500,0
20250311,153700,1964529000,35500,35500,35500,35500,0
20250311,153600,1964529000,35500,35500,35500,35500,0
20250311,153500,1964529000,35500,35500,35500,35500,0
20250311,153400,1964529000,35500,35500,35500,35500,0
20250311,153300,1964529000,35500,35500,35500,35500,0
20250311,153200,1964529000,35500,35500,35500,35500,0
20250311,153100,1964529000,35500,35500,35500,35500,0
20250311,153000,1964529000,35500,35500,35500,35500,1582
20250311,152900,1936448500,35500,35500,35500,35500,0
20250311,152800,1936448500,35500,35500,35500,35500,0
20250311,152700,1936448500,35500,35500,35500,35500,0
20250311,152600,1936448500,35500,35500,35500,35500,0
20250311,152500,1936448500,35500,35500,35500,35500,0
20250311,152400,1936448500,35500,35500,35500,35500,0
20250311,152300,1936448500,35500,35500,35500,35500,0
20250311,152200,1936448500,35500,35500,35500,35500,0
20250311,152100,1936448500,35500,35500,35500,35500,0
20250311,152000,1936448500,35500,35500,35500,35500,0
20250311,151900,1936448500,35500,35500,35500,35500,6
20250311,151800,1936235500,35450,35550,35550,35450,22
20250311,151700,1935455300,35450,35450,35500,35400,333
20250311,151600,1923653875,35450,35450,35450,35400,16
20250311,151500,1923086725,35450,35400,35450,35400,42
20250311,151400,1921598375,35450,35450,35450,35450,11
20250311,151300,1921208425,35450,35450,35450,35450,51
20250311,151200,1919400475,35450,35400,35450,35400,28
20250311,151100,1918407975,35450,35450,35500,35400,382
20250311,151000,1904863625,35450,35350,35500,35350,74
20250311,150900,1902238675,35450,35400,35450,35350,64
20250311,150800,1899970825,35400,35450,35450,35400,59
20250311,150700,1897881125,35450,35400,35450,35350,55
20250311,150600,1895932875,35400,35400,35450,35300,25
20250311,150500,1895047925,35400,35350,35400,35350,77
20250311,150400,1892322575,35400,35350,35400,35350,56
20250311,150300,1890342925,35350,35300,35350,35300,11
20250311,150200,1889954425,35400,35350,35400,35350,73
20250311,150100,1887371825,35300,35300,35400,35300,34
20250311,150000,1886171175,35300,35350,35400,35300,153
20250311,145900,1880764675,35400,35300,35400,35300,40
20250311,145800,1879348775,35400,35350,35400,35350,66
20250311,145700,1877015625,35350,35350,35350,35300,63
20250311,145600,1874788625,35350,35350,35400,35350,96
20250311,145500,1871392275,35300,35300,35300,35300,251
20250311,145400,1862531975,35250,35250,35250,35200,905
20250311,145300,1830630775,35250,35450,35450,35250,1175
20250311,145200,1789135175,35450,35400,35450,35400,79
20250311,145100,1786337175,35400,35400,35400,35400,59
20250311,145000,1784248575,35350,35400,35400,35350,417
20250311,144900,1769502775,35450,35400,35450,35400,90
20250311,144800,1766315525,35400,35450,35450,35400,291
20250311,144700,1756012875,35400,35400,35400,35400,1
20250311,144600,1755977475,35400,35400,35400,35400,14
20250311,144500,1755481875,35350,35400,35400,35350,105
20250311,144400,1751764925,35400,35400,35400,35400,37
20250311,144300,1750455125,35400,35400,35450,35400,112
20250311,144200,1746489075,35400,35400,35400,35400,96
20250311,144100,1743090675,35350,35400,35400,35350,38
20250311,144000,1741745525,35400,35450,35450,35400,415
20250311,143900,1727051975,35450,35450,35450,35450,64
20250311,143800,1724783175,35450,35450,35450,35400,106
20250311,143700,1721025525,35450,35450,35500,35450,221
20250311,143600,1713189125,35450,35450,35450,35450,74
20250311,143500,1710565825,35450,35450,35450,35450,35
20250311,143400,1709325075,35400,35450,35450,35400,53
20250311,143300,1707446275,35400,35400,35400,35400,0
20250311,143200,1707446275,35400,35350,35400,35350,38
20250311,143100,1706101525,35350,35450,35450,35350,814
20250311,143000,1677304875,35450,35400,35500,35400,105
20250311,142900,1673581425,35450,35400,35450,35400,97
20250311,142800,1670143275,35450,35450,35450,35450,64
20250311,142700,1667874475,35450,35400,35450,35400,26
20250311,142600,1666952825,35450,35450,35450,35450,105
20250311,142500,1663230575,35450,35450,35450,35450,64
20250311,142400,1660961775,35450,35450,35500,35450,290
20250311,142300,1650680025,35500,35500,35500,35500,64
20250311,142200,1648408025,35500,35500,35500,35450,250
20250311,142100,1639542525,35500,35500,35500,35500,103
20250311,142000,1635886025,35500,35500,35500,35500,38
20250311,141900,1634537025,35500,35550,35550,35450,110
20250311,141800,1630632275,35550,35500,35550,35500,87
20250311,141700,1627542375,35500,35500,35500,35500,64
20250311,141600,1625270375,35500,35450,35500,35450,105
20250311,141500,1621544775,35450,35450,35550,35450,486
20250311,141400,1604291275,35450,35450,35450,35450,64
20250311,141300,1602022475,35450,35450,35500,35450,101
20250311,141200,1598440775,35450,35450,35450,35450,73
20250311,141100,1595852925,35450,35450,35450,35400,122
20250311,141000,1591529675,35450,35400,35450,35400,34
20250311,140900,1590326025,35350,35350,35350,35350,10
20250311,140800,1589972525,35350,35400,35450,35350,245
20250311,140700,1581298375,35450,35500,35500,35450,106
20250311,140600,1577539425,35450,35450,35450,35450,310
20250311,140500,1566549925,35500,35550,35550,35500,252
20250311,140400,1557599625,35550,35550,35550,35550,64
20250311,140300,1555324425,35550,35600,35600,35550,117
20250311,140200,1551163225,35600,35600,35600,35600,77
20250311,140100,1548422025,35600,35550,35600,35550,94
20250311,140000,1545077475,35550,35550,35550,35550,141
20250311,135900,1540064925,35450,35500,35500,35450,174
20250311,135800,1533891825,35450,35450,35450,35450,0
20250311,135700,1533891825,35450,35450,35450,35450,58
20250311,135600,1531835725,35450,35500,35500,35450,46
20250311,135500,1530203675,35500,35500,35500,35500,52
20250311,135400,1528357675,35400,35450,35500,35400,473
20250311,135300,1511589425,35500,35600,35600,35500,199
20250311,135200,1504522225,35600,35550,35600,35500,131
20250311,135100,1499862475,35550,35600,35600,35550,217
20250311,135000,1492146125,35550,35550,35550,35550,40
20250311,134900,1490724125,35550,35550,35550,35550,103
20250311,134800,1487062475,35550,35550,35550,35550,64
20250311,134700,1484787275,35550,35550,35550,35500,483
20250311,134600,1467616675,35550,35550,35550,35550,52
20250311,134500,1465768075,35500,35500,35500,35500,60
20250311,134400,1463638075,35500,35500,35500,35500,86
20250311,134300,1460585075,35500,35550,35550,35500,121
20250311,134200,1456286975,35500,35500,35500,35500,259
20250311,134100,1447092475,35550,35550,35550,35550,119
20250311,134000,1442862025,35550,35550,35550,35550,62
20250311,133900,1440657925,35500,35500,35500,35500,0
20250311,133800,1440657925,35500,35550,35550,35500,202
20250311,133700,1433484325,35500,35500,35500,35500,261
20250311,133600,1424218825,35500,35500,35500,35500,125
20250311,133500,1419781325,35450,35500,35500,35450,79
20250311,133400,1416976925,35500,35500,35500,35500,64
20250311,133300,1414704925,35500,35500,35500,35500,405
20250311,133200,1400327425,35500,35500,35500,35500,82
20250311,133100,1397416425,35500,35500,35500,35500,70
20250311,133000,1394931425,35500,35500,35500,35500,106
20250311,132900,1391168425,35500,35450,35500,35450,36
20250311,132800,1389892175,35450,35500,35500,35450,112
20250311,132700,1385919925,35500,35450,35500,35450,121
20250311,132600,1381628575,35450,35450,35450,35450,193
20250311,132500,1374786725,35500,35450,35500,35450,80
20250311,132400,1371946975,35450,35500,35500,35450,62
20250311,132300,1369746475,35450,35450,35500,35450,198
20250311,132200,1362725225,35450,35350,35500,35350,823
20250311,132100,1333556825,35350,35300,35350,35300,371
20250311,132000,1320446525,35300,35300,35300,35300,125
20250311,131900,1316034025,35300,35300,35300,35300,149
20250311,131800,1310774325,35300,35300,35300,35300,205
20250311,131700,1303537825,35300,35300,35300,35300,256
20250311,131600,1294501025,35300,35300,35300,35300,104
20250311,131500,1290829825,35300,35300,35300,35300,37
20250311,131400,1289523725,35300,35300,35300,35300,35
20250311,131300,1288288225,35250,35300,35300,35250,134
20250311,131200,1283562725,35300,35300,35300,35300,39
20250311,131100,1282186025,35250,35250,35250,35250,227
20250311,131000,1274184275,35300,35300,35300,35300,13
20250311,130900,1273725375,35300,35300,35300,35300,77
20250311,130800,1271007275,35300,35300,35300,35300,267
20250311,130700,1261582175,35300,35300,35300,35300,23
20250311,130600,1260770275,35300,35300,35300,35300,37
20250311,130500,1259464175,35250,35300,35300,35250,36
20250311,130400,1258193425,35250,35300,35300,35250,12
20250311,130300,1257769925,35300,35300,35300,35300,51
20250311,130200,1255969625,35300,35300,35300,35300,10
20250311,130100,1255616625,35300,35300,35300,35250,145
20250311,130000,1250499125,35350,35300,35350,35300,65
20250311,125900,1248202125,35300,35300,35300,35300,10
20250311,125800,1247849125,35300,35300,35325,35300,55
20250311,125700,1245907550,35250,35250,35250,35250,69
20250311,125600,1243475300,35200,35200,35200,35200,290
20250311,125500,1233267300,35150,35150,35200,35150,51
20250311,125400,1231473400,35150,35150,35150,35150,0
20250311,125300,1231473400,35150,35150,35150,35150,14
20250311,125200,1230981300,35150,35150,35150,35150,25
20250311,125100,1230102550,35100,35150,35150,35100,84
20250311,125000,1227153350,35200,35200,35200,35150,124
20250311,124900,1222793000,35200,35150,35200,35150,28
20250311,124800,1221808000,35150,35200,35200,35150,21
20250311,124700,1221069300,35200,35200,35200,35200,48
20250311,124600,1219379700,35200,35200,35200,35200,24
20250311,124500,1218534900,35200,35150,35200,35150,41
20250311,124400,1217091750,35200,35200,35200,35200,45
20250311,124300,1215507750,35150,35150,35150,35150,15
20250311,124200,1214980500,35150,35150,35150,35150,19
20250311,124100,1214312650,35150,35100,35150,35100,35
20250311,124000,1213082900,35100,35100,35100,35100,12
20250311,123900,1212661700,35100,35200,35200,35100,88
20250311,123800,1209568100,35200,35200,35200,35200,40
20250311,123700,1208160100,35200,35250,35250,35200,98
20250311,123600,1204709850,35250,35250,35250,35250,54
20250311,123500,1202806350,35250,35250,35250,35250,0
20250311,123400,1202806350,35250,35200,35250,35200,35
20250311,123300,1201573100,35250,35250,35250,35250,56
20250311,123200,1199599100,35250,35250,35250,35250,17
20250311,123100,1198999850,35250,35350,35350,35250,102
20250311,123000,1195401000,35350,35300,35350,35300,41
20250311,122900,1193953650,35300,35300,35300,35300,0
20250311,122800,1193953650,35300,35150,35350,35150,283
20250311,122700,1183987350,35200,35200,35200,35200,1
20250311,122600,1183952150,35200,35200,35200,35200,52
20250311,122500,1182121750,35250,35300,35300,35250,104
20250311,122400,1178453750,35300,35300,35300,35300,5
20250311,122300,1178277250,35250,35250,35250,35250,52
20250311,122200,1176444250,35250,35250,35250,35250,43
20250311,122100,1174928500,35250,35250,35250,35250,0
20250311,122000,1174928500,35250,35250,35250,35250,45
20250311,121900,1173342250,35250,35250,35250,35250,0
20250311,121800,1173342250,35250,35250,35250,35200,195
20250311,121700,1166476850,35250,35250,35250,35250,61
20250311,121600,1164326600,35250,35250,35250,35250,2
20250311,121500,1164256100,35250,35250,35250,35250,46
20250311,121400,1162634600,35250,35350,35350,35250,197
20250311,121300,1155682850,35350,35350,35350,35350,2
20250311,121200,1155612150,35350,35350,35350,35350,55
20250311,121100,1153667900,35350,35200,35350,35200,686
20250311,121000,1129489550,35200,35200,35200,35200,35
20250311,120900,1128257550,35200,35200,35200,35200,151
20250311,120800,1122942350,35200,35200,35200,35200,181
20250311,120700,1116571150,35200,35150,35200,35150,52
20250311,120600,1114741350,35150,35150,35150,35150,66
20250311,120500,1112421450,35150,35150,35150,35150,0
20250311,120400,1112421450,35150,35150,35150,35150,41
20250311,120300,1110980300,35150,35150,35150,35150,25
20250311,120200,1110101550,35100,35100,35100,35100,12
20250311,120100,1109680350,35100,35100,35100,35100,115
20250311,120000,1105643850,35100,35100,35100,35100,1
20250311,115900,1105608750,35100,35100,35150,35100,152
20250311,115800,1100271550,35150,35150,35150,35150,49
20250311,115700,1098549200,35150,35150,35150,35150,0
20250311,115600,1098549200,35150,35150,35150,35150,25
20250311,115500,1097670450,35100,35100,35150,35100,55
20250311,115400,1095737900,35150,35150,35150,35150,1
20250311,115300,1095702750,35150,35150,35150,35150,70
20250311,115200,1093242250,35150,35150,35150,35150,1
20250311,115100,1093207100,35100,35100,35100,35100,15
20250311,115000,1092680600,35100,35050,35100,35050,40
20250311,114900,1091276900,35050,35050,35050,35050,5
20250311,114800,1091101650,35100,35050,35100,35050,33
20250311,114700,1089943600,35050,35100,35100,35050,33
20250311,114600,1088785550,35050,35050,35050,35050,34
20250311,114500,1087593850,35050,35100,35150,35050,53
20250311,114400,1085731800,35100,35100,35100,35100,22
20250311,114300,1084959600,35150,35100,35150,35100,48
20250311,114200,1083273550,35100,35100,35100,35100,22
20250311,114100,1082501350,35100,35100,35100,35100,10
20250311,114000,1082150350,35100,35100,35100,35100,51
20250311,113900,1080360250,35100,35150,35150,35100,35
20250311,113800,1079130500,35100,35050,35100,35050,12
20250311,113700,1078709800,35050,35100,35100,35050,90
20250311,113600,1075551050,35150,35150,35150,35150,25
20250311,113500,1074672300,35100,35100,35100,35100,12
20250311,113400,1074251100,35100,35100,35100,35100,14
20250311,113300,1073759700,35100,35100,35100,35100,0
20250311,113200,1073759700,35100,35100,35100,35100,175
20250311,113100,1067617200,35150,35150,35150,35150,55
20250311,113000,1065683950,35150,35150,35150,35150,0
20250311,112900,1065683950,35150,35150,35150,35150,40
20250311,112800,1064277950,35150,35100,35150,35100,109
20250311,112700,1060447200,35100,35100,35100,35100,10
20250311,112600,1060096200,35150,35100,35150,35100,58
20250311,112500,1058059100,35150,35200,35200,35150,936
20250311,112400,1025158600,35200,35200,35200,35200,41
20250311,112300,1023715400,35200,35150,35200,35150,172
20250311,112200,1017668900,35150,35200,35200,35150,11
20250311,112100,1017282200,35200,35150,35200,35150,140
20250311,112000,1012361150,35150,35150,35150,35150,41
20250311,111900,1010920000,35150,35150,35150,35150,2
20250311,111800,1010849700,35150,35050,35150,35050,132
20250311,111700,1006217000,35050,35100,35100,35050,299
20250311,111600,995736950,35100,35100,35100,35050,54
20250311,111500,993841600,35100,35150,35150,35100,1078
20250311,111400,956001700,35100,35100,35100,35100,14
20250311,111300,955510300,35100,35100,35100,35100,53
20250311,111200,953650000,35150,35100,35150,35100,174
20250311,111100,947541100,35100,35100,35100,35100,308
20250311,111000,936730300,35100,35050,35100,35050,55
20250311,110900,934802500,35050,35000,35050,35000,28
20250311,110800,933822450,35000,34950,35000,34950,41
20250311,110700,932388250,34950,34900,34950,34900,84
20250311,110600,929456600,34900,34900,34900,34900,0
20250311,110500,929456600,34900,34900,34900,34900,43
20250311,110400,927955900,34900,34800,34900,34800,163
20250311,110300,922281400,34800,34800,34800,34750,748
20250311,110200,896272100,34850,34850,34850,34850,39
20250311,110100,894912950,34850,34850,34950,34850,441
20250311,110000,879543850,34850,34850,34850,34850,1
20250311,105900,879509000,34850,34800,34850,34800,37
20250311,105800,878219900,34800,34800,34800,34800,25
20250311,105700,877349900,34800,34800,34800,34800,216
20250311,105600,869833100,34800,34850,34850,34800,74
20250311,105500,867255900,34800,34950,34950,34800,209
20250311,105400,859975050,34950,35000,35000,34900,54
20250311,105300,858088800,34950,34900,34950,34900,26
20250311,105200,857180750,34900,34900,34900,34900,0
20250311,105100,857180750,34900,34950,34950,34900,113
20250311,105000,853234300,34950,34950,34950,34950,12
20250311,104900,852814900,34950,34950,34950,34950,57
20250311,104800,850822750,34950,34950,34950,34950,40
20250311,104700,849424750,34900,34900,34900,34900,200
20250311,104600,842444750,34900,34800,34900,34800,220
20250311,104500,834783500,34800,34800,34800,34800,44
20250311,104400,833252300,34800,34875,34875,34800,425
20250311,104300,818458475,34900,34900,34900,34900,40
20250311,104200,817062475,34900,34900,34900,34900,0
20250311,104100,817062475,34900,34900,34900,34900,46
20250311,104000,815457075,34800,34950,34950,34800,235
20250311,103900,807261225,34950,35000,35000,34950,24
20250311,103800,806421325,35050,35050,35050,35050,43
20250311,103700,804914175,35050,35050,35050,35050,25
20250311,103600,804037925,35000,35000,35000,35000,1
20250311,103500,804002925,35050,35100,35100,35050,98
20250311,103400,800566025,35100,35100,35100,35100,43
20250311,103300,799056725,35100,35100,35100,35100,0
20250311,103200,799056725,35100,35050,35100,35050,54
20250311,103100,797162025,35100,35100,35100,35100,0
20250311,103000,797162025,35100,35050,35100,35050,37
20250311,102900,795863925,35050,35050,35050,35050,56
20250311,102800,793901125,35050,35050,35050,35050,88
20250311,102700,790816725,35000,35000,35000,35000,74
20250311,102600,788226725,35000,35050,35050,35000,119
20250311,102500,784059275,35050,35000,35050,35000,240
20250311,102400,775658725,35050,35000,35050,35000,256
20250311,102300,766698675,34950,34950,34950,34950,4
20250311,102200,766558875,35000,34950,35000,34950,153
20250311,102100,761210075,34900,34900,34900,34900,44
20250311,102000,759674475,34900,34900,34900,34900,0
20250311,101900,759674475,34900,34900,34900,34900,550
20250311,101800,740479475,34950,34950,34950,34950,28
20250311,101700,739500875,34900,34950,34950,34900,55
20250311,101600,737581125,34900,34950,34950,34900,80
20250311,101500,734785625,35000,35025,35025,34950,135
20250311,101400,730064950,35000,35000,35000,35000,30
20250311,101300,729014950,35000,34950,35000,34950,70
20250311,101200,726567200,34950,34950,34950,34950,0
20250311,101100,726567200,34950,34900,35050,34900,929
20250311,101000,694067500,34950,34850,34950,34850,207
20250311,100900,686840150,34900,34950,34950,34900,982
20250311,100800,652566800,34950,34900,34950,34900,74
20250311,100700,649982100,35000,35050,35050,34900,940
20250311,100600,617080800,35050,35100,35100,35050,597
20250311,100500,596127800,35200,35200,35200,35100,480
20250311,100400,579260050,35200,35150,35200,35150,506
20250311,100300,561465050,35150,35000,35200,35000,1097
20250311,100200,522915850,35000,35000,35000,35000,34
20250311,100100,521725850,34950,35000,35000,34950,46
20250311,100000,520116350,35000,34850,35000,34850,386
20250311,095900,506624900,34850,34850,34850,34850,0
20250311,095800,506624900,34850,34850,34850,34850,150
20250311,095700,501397400,34850,34850,34850,34850,0
20250311,095600,501397400,34850,34950,34950,34850,97
20250311,095500,498008800,34950,34950,34950,34950,0
20250311,095400,498008800,34950,34950,34950,34950,0
20250311,095300,498008800,34950,34900,34950,34850,809
20250311,095200,469799600,34850,34950,34950,34850,499
20250311,095100,452390050,34900,34900,34900,34900,72
20250311,095000,449877250,34900,34850,34900,34850,395
20250311,094900,436111000,34900,34950,34950,34850,415
20250311,094800,421628700,34950,35000,35000,34950,343
20250311,094700,409640450,35000,35000,35000,35000,37
20250311,094600,408345450,34950,35000,35000,34950,54
20250311,094500,406457950,35000,35000,35050,35000,37
20250311,094400,405162700,35000,35000,35000,35000,422
20250311,094300,390392700,35050,35100,35100,35050,31
20250311,094200,389305650,35100,35100,35100,35050,208
20250311,094100,382006750,35100,35150,35150,35100,83
20250311,094000,379091700,35200,35200,35200,35200,2
20250311,093900,379021300,35200,35200,35200,35200,5
20250311,093800,378845300,35200,35200,35200,35200,41
20250311,093700,377402100,35100,35100,35100,35100,0
20250311,093600,377402100,35100,35050,35100,35050,106
20250311,093500,373685500,35050,35100,35100,35050,540
20250311,093400,354757850,35100,35150,35150,35100,149
20250311,093300,349527250,35200,35200,35200,35200,3
20250311,093200,349421650,35150,35150,35150,35150,0
20250311,093100,349421650,35150,35100,35150,35100,97
20250311,093000,346016850,35100,35050,35100,35050,117
20250311,092900,341914500,35050,35050,35050,35050,0
20250311,092800,341914500,35050,35150,35150,35050,244
20250311,092700,333352550,35100,35200,35200,35100,1200
20250311,092600,291171100,35250,35250,35250,35250,203
20250311,092500,284015350,35250,35250,35250,35250,18
20250311,092400,283380850,35250,35250,35250,35200,189
20250311,092300,276718650,35250,35250,35250,35250,316
20250311,092200,265579650,35250,35250,35250,35250,0
20250311,092100,265579650,35250,35350,35350,35250,289
20250311,092000,255392300,35350,35250,35350,35250,35
20250311,091900,254157650,35150,35500,35500,35150,495
20250311,091800,236618200,35500,35500,35600,35500,409
20250311,091700,222097700,35450,35350,35450,35350,326
20250311,091600,210568450,35350,35300,35350,35250,109
20250311,091500,206722500,35250,35200,35250,35200,45
20250311,091400,205138450,35150,35050,35150,35000,235
20250311,091300,196895200,35050,34950,35150,34950,478
20250311,091200,180149050,35100,35050,35150,35000,539
20250311,091100,161276100,35050,35100,35150,35050,246
20250311,091000,152632450,35150,35050,35150,34900,44
20250311,090900,151091600,35100,35000,35100,34950,1306
20250311,090800,105407500,35000,35200,35250,35000,452
20250311,090700,89545200,35300,35300,35300,35300,0
20250311,090600,89545200,35300,35300,35300,35200,41
20250311,090500,88099600,35250,35050,35250,35050,210
20250311,090400,80713550,35000,34950,35100,34950,310
20250311,090300,69870400,35150,34850,35150,34850,111
20250311,090200,65998000,34850,34950,35050,34850,849
20250311,090100,36312450,34950,34950,34950,34950,0
20250311,090000,36312450,34950,34550,34950,34550,1051
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 1964529000 35500 35500 35500 35500 791
3 20250311 182900 1964529000 35500 35500 35500 35500 0
4 20250311 182800 1964529000 35500 35500 35500 35500 0
5 20250311 182700 1964529000 35500 35500 35500 35500 0
6 20250311 182600 1964529000 35500 35500 35500 35500 0
7 20250311 182500 1964529000 35500 35500 35500 35500 0
8 20250311 182400 1964529000 35500 35500 35500 35500 0
9 20250311 182300 1964529000 35500 35500 35500 35500 0
10 20250311 182200 1964529000 35500 35500 35500 35500 0
11 20250311 182100 1964529000 35500 35500 35500 35500 0
12 20250311 182000 1964529000 35500 35500 35500 35500 0
13 20250311 181900 1964529000 35500 35500 35500 35500 0
14 20250311 181800 1964529000 35500 35500 35500 35500 0
15 20250311 181700 1964529000 35500 35500 35500 35500 0
16 20250311 181600 1964529000 35500 35500 35500 35500 0
17 20250311 181500 1964529000 35500 35500 35500 35500 0
18 20250311 181400 1964529000 35500 35500 35500 35500 0
19 20250311 181300 1964529000 35500 35500 35500 35500 0
20 20250311 181200 1964529000 35500 35500 35500 35500 0
21 20250311 181100 1964529000 35500 35500 35500 35500 0
22 20250311 181000 1964529000 35500 35500 35500 35500 0
23 20250311 180900 1964529000 35500 35500 35500 35500 0
24 20250311 180800 1964529000 35500 35500 35500 35500 0
25 20250311 180700 1964529000 35500 35500 35500 35500 0
26 20250311 180600 1964529000 35500 35500 35500 35500 0
27 20250311 180500 1964529000 35500 35500 35500 35500 0
28 20250311 180400 1964529000 35500 35500 35500 35500 0
29 20250311 180300 1964529000 35500 35500 35500 35500 0
30 20250311 180200 1964529000 35500 35500 35500 35500 0
31 20250311 180100 1964529000 35500 35500 35500 35500 0
32 20250311 180000 1964529000 35500 35500 35500 35500 791
33 20250311 175900 1964529000 35500 35500 35500 35500 0
34 20250311 175800 1964529000 35500 35500 35500 35500 0
35 20250311 175700 1964529000 35500 35500 35500 35500 0
36 20250311 175600 1964529000 35500 35500 35500 35500 0
37 20250311 175500 1964529000 35500 35500 35500 35500 0
38 20250311 175400 1964529000 35500 35500 35500 35500 0
39 20250311 175300 1964529000 35500 35500 35500 35500 0
40 20250311 175200 1964529000 35500 35500 35500 35500 0
41 20250311 175100 1964529000 35500 35500 35500 35500 0
42 20250311 175000 1964529000 35500 35500 35500 35500 0
43 20250311 174900 1964529000 35500 35500 35500 35500 0
44 20250311 174800 1964529000 35500 35500 35500 35500 0
45 20250311 174700 1964529000 35500 35500 35500 35500 0
46 20250311 174600 1964529000 35500 35500 35500 35500 0
47 20250311 174500 1964529000 35500 35500 35500 35500 0
48 20250311 174400 1964529000 35500 35500 35500 35500 0
49 20250311 174300 1964529000 35500 35500 35500 35500 0
50 20250311 174200 1964529000 35500 35500 35500 35500 0
51 20250311 174100 1964529000 35500 35500 35500 35500 0
52 20250311 174000 1964529000 35500 35500 35500 35500 0
53 20250311 173900 1964529000 35500 35500 35500 35500 0
54 20250311 173800 1964529000 35500 35500 35500 35500 0
55 20250311 173700 1964529000 35500 35500 35500 35500 0
56 20250311 173600 1964529000 35500 35500 35500 35500 0
57 20250311 173500 1964529000 35500 35500 35500 35500 0
58 20250311 173400 1964529000 35500 35500 35500 35500 0
59 20250311 173300 1964529000 35500 35500 35500 35500 0
60 20250311 173200 1964529000 35500 35500 35500 35500 0
61 20250311 173100 1964529000 35500 35500 35500 35500 0
62 20250311 173000 1964529000 35500 35500 35500 35500 791
63 20250311 172900 1964529000 35500 35500 35500 35500 0
64 20250311 172800 1964529000 35500 35500 35500 35500 0
65 20250311 172700 1964529000 35500 35500 35500 35500 0
66 20250311 172600 1964529000 35500 35500 35500 35500 0
67 20250311 172500 1964529000 35500 35500 35500 35500 0
68 20250311 172400 1964529000 35500 35500 35500 35500 0
69 20250311 172300 1964529000 35500 35500 35500 35500 0
70 20250311 172200 1964529000 35500 35500 35500 35500 0
71 20250311 172100 1964529000 35500 35500 35500 35500 0
72 20250311 172000 1964529000 35500 35500 35500 35500 0
73 20250311 171900 1964529000 35500 35500 35500 35500 0
74 20250311 171800 1964529000 35500 35500 35500 35500 0
75 20250311 171700 1964529000 35500 35500 35500 35500 0
76 20250311 171600 1964529000 35500 35500 35500 35500 0
77 20250311 171500 1964529000 35500 35500 35500 35500 0
78 20250311 171400 1964529000 35500 35500 35500 35500 0
79 20250311 171300 1964529000 35500 35500 35500 35500 0
80 20250311 171200 1964529000 35500 35500 35500 35500 0
81 20250311 171100 1964529000 35500 35500 35500 35500 0
82 20250311 171000 1964529000 35500 35500 35500 35500 0
83 20250311 170900 1964529000 35500 35500 35500 35500 0
84 20250311 170800 1964529000 35500 35500 35500 35500 0
85 20250311 170700 1964529000 35500 35500 35500 35500 0
86 20250311 170600 1964529000 35500 35500 35500 35500 0
87 20250311 170500 1964529000 35500 35500 35500 35500 0
88 20250311 170400 1964529000 35500 35500 35500 35500 0
89 20250311 170300 1964529000 35500 35500 35500 35500 0
90 20250311 170200 1964529000 35500 35500 35500 35500 0
91 20250311 170100 1964529000 35500 35500 35500 35500 0
92 20250311 170000 1964529000 35500 35500 35500 35500 791
93 20250311 165900 1964529000 35500 35500 35500 35500 0
94 20250311 165800 1964529000 35500 35500 35500 35500 0
95 20250311 165700 1964529000 35500 35500 35500 35500 0
96 20250311 165600 1964529000 35500 35500 35500 35500 0
97 20250311 165500 1964529000 35500 35500 35500 35500 0
98 20250311 165400 1964529000 35500 35500 35500 35500 0
99 20250311 165300 1964529000 35500 35500 35500 35500 0
100 20250311 165200 1964529000 35500 35500 35500 35500 0
101 20250311 165100 1964529000 35500 35500 35500 35500 0
102 20250311 165000 1964529000 35500 35500 35500 35500 0
103 20250311 164900 1964529000 35500 35500 35500 35500 0
104 20250311 164800 1964529000 35500 35500 35500 35500 0
105 20250311 164700 1964529000 35500 35500 35500 35500 0
106 20250311 164600 1964529000 35500 35500 35500 35500 0
107 20250311 164500 1964529000 35500 35500 35500 35500 0
108 20250311 164400 1964529000 35500 35500 35500 35500 0
109 20250311 164300 1964529000 35500 35500 35500 35500 0
110 20250311 164200 1964529000 35500 35500 35500 35500 0
111 20250311 164100 1964529000 35500 35500 35500 35500 0
112 20250311 164000 1964529000 35500 35500 35500 35500 0
113 20250311 163900 1964529000 35500 35500 35500 35500 0
114 20250311 163800 1964529000 35500 35500 35500 35500 0
115 20250311 163700 1964529000 35500 35500 35500 35500 0
116 20250311 163600 1964529000 35500 35500 35500 35500 0
117 20250311 163500 1964529000 35500 35500 35500 35500 0
118 20250311 163400 1964529000 35500 35500 35500 35500 0
119 20250311 163300 1964529000 35500 35500 35500 35500 0
120 20250311 163200 1964529000 35500 35500 35500 35500 0
121 20250311 163100 1964529000 35500 35500 35500 35500 0
122 20250311 163000 1964529000 35500 35500 35500 35500 791
123 20250311 162900 1964529000 35500 35500 35500 35500 0
124 20250311 162800 1964529000 35500 35500 35500 35500 0
125 20250311 162700 1964529000 35500 35500 35500 35500 0
126 20250311 162600 1964529000 35500 35500 35500 35500 0
127 20250311 162500 1964529000 35500 35500 35500 35500 0
128 20250311 162400 1964529000 35500 35500 35500 35500 0
129 20250311 162300 1964529000 35500 35500 35500 35500 0
130 20250311 162200 1964529000 35500 35500 35500 35500 0
131 20250311 162100 1964529000 35500 35500 35500 35500 0
132 20250311 162000 1964529000 35500 35500 35500 35500 0
133 20250311 161900 1964529000 35500 35500 35500 35500 0
134 20250311 161800 1964529000 35500 35500 35500 35500 0
135 20250311 161700 1964529000 35500 35500 35500 35500 0
136 20250311 161600 1964529000 35500 35500 35500 35500 0
137 20250311 161500 1964529000 35500 35500 35500 35500 0
138 20250311 161400 1964529000 35500 35500 35500 35500 0
139 20250311 161300 1964529000 35500 35500 35500 35500 0
140 20250311 161200 1964529000 35500 35500 35500 35500 0
141 20250311 161100 1964529000 35500 35500 35500 35500 0
142 20250311 161000 1964529000 35500 35500 35500 35500 0
143 20250311 160900 1964529000 35500 35500 35500 35500 0
144 20250311 160800 1964529000 35500 35500 35500 35500 0
145 20250311 160700 1964529000 35500 35500 35500 35500 0
146 20250311 160600 1964529000 35500 35500 35500 35500 0
147 20250311 160500 1964529000 35500 35500 35500 35500 0
148 20250311 160400 1964529000 35500 35500 35500 35500 0
149 20250311 160300 1964529000 35500 35500 35500 35500 0
150 20250311 160200 1964529000 35500 35500 35500 35500 0
151 20250311 160100 1964529000 35500 35500 35500 35500 0
152 20250311 160000 1964529000 35500 35500 35500 35500 791
153 20250311 155900 1964529000 35500 35500 35500 35500 0
154 20250311 155800 1964529000 35500 35500 35500 35500 0
155 20250311 155700 1964529000 35500 35500 35500 35500 0
156 20250311 155600 1964529000 35500 35500 35500 35500 0
157 20250311 155500 1964529000 35500 35500 35500 35500 0
158 20250311 155400 1964529000 35500 35500 35500 35500 0
159 20250311 155300 1964529000 35500 35500 35500 35500 0
160 20250311 155200 1964529000 35500 35500 35500 35500 0
161 20250311 155100 1964529000 35500 35500 35500 35500 0
162 20250311 155000 1964529000 35500 35500 35500 35500 0
163 20250311 154900 1964529000 35500 35500 35500 35500 0
164 20250311 154800 1964529000 35500 35500 35500 35500 0
165 20250311 154700 1964529000 35500 35500 35500 35500 0
166 20250311 154600 1964529000 35500 35500 35500 35500 0
167 20250311 154500 1964529000 35500 35500 35500 35500 0
168 20250311 154400 1964529000 35500 35500 35500 35500 0
169 20250311 154300 1964529000 35500 35500 35500 35500 0
170 20250311 154200 1964529000 35500 35500 35500 35500 0
171 20250311 154100 1964529000 35500 35500 35500 35500 0
172 20250311 154000 1964529000 35500 35500 35500 35500 0
173 20250311 153900 1964529000 35500 35500 35500 35500 0
174 20250311 153800 1964529000 35500 35500 35500 35500 0
175 20250311 153700 1964529000 35500 35500 35500 35500 0
176 20250311 153600 1964529000 35500 35500 35500 35500 0
177 20250311 153500 1964529000 35500 35500 35500 35500 0
178 20250311 153400 1964529000 35500 35500 35500 35500 0
179 20250311 153300 1964529000 35500 35500 35500 35500 0
180 20250311 153200 1964529000 35500 35500 35500 35500 0
181 20250311 153100 1964529000 35500 35500 35500 35500 0
182 20250311 153000 1964529000 35500 35500 35500 35500 1582
183 20250311 152900 1936448500 35500 35500 35500 35500 0
184 20250311 152800 1936448500 35500 35500 35500 35500 0
185 20250311 152700 1936448500 35500 35500 35500 35500 0
186 20250311 152600 1936448500 35500 35500 35500 35500 0
187 20250311 152500 1936448500 35500 35500 35500 35500 0
188 20250311 152400 1936448500 35500 35500 35500 35500 0
189 20250311 152300 1936448500 35500 35500 35500 35500 0
190 20250311 152200 1936448500 35500 35500 35500 35500 0
191 20250311 152100 1936448500 35500 35500 35500 35500 0
192 20250311 152000 1936448500 35500 35500 35500 35500 0
193 20250311 151900 1936448500 35500 35500 35500 35500 6
194 20250311 151800 1936235500 35450 35550 35550 35450 22
195 20250311 151700 1935455300 35450 35450 35500 35400 333
196 20250311 151600 1923653875 35450 35450 35450 35400 16
197 20250311 151500 1923086725 35450 35400 35450 35400 42
198 20250311 151400 1921598375 35450 35450 35450 35450 11
199 20250311 151300 1921208425 35450 35450 35450 35450 51
200 20250311 151200 1919400475 35450 35400 35450 35400 28
201 20250311 151100 1918407975 35450 35450 35500 35400 382
202 20250311 151000 1904863625 35450 35350 35500 35350 74
203 20250311 150900 1902238675 35450 35400 35450 35350 64
204 20250311 150800 1899970825 35400 35450 35450 35400 59
205 20250311 150700 1897881125 35450 35400 35450 35350 55
206 20250311 150600 1895932875 35400 35400 35450 35300 25
207 20250311 150500 1895047925 35400 35350 35400 35350 77
208 20250311 150400 1892322575 35400 35350 35400 35350 56
209 20250311 150300 1890342925 35350 35300 35350 35300 11
210 20250311 150200 1889954425 35400 35350 35400 35350 73
211 20250311 150100 1887371825 35300 35300 35400 35300 34
212 20250311 150000 1886171175 35300 35350 35400 35300 153
213 20250311 145900 1880764675 35400 35300 35400 35300 40
214 20250311 145800 1879348775 35400 35350 35400 35350 66
215 20250311 145700 1877015625 35350 35350 35350 35300 63
216 20250311 145600 1874788625 35350 35350 35400 35350 96
217 20250311 145500 1871392275 35300 35300 35300 35300 251
218 20250311 145400 1862531975 35250 35250 35250 35200 905
219 20250311 145300 1830630775 35250 35450 35450 35250 1175
220 20250311 145200 1789135175 35450 35400 35450 35400 79
221 20250311 145100 1786337175 35400 35400 35400 35400 59
222 20250311 145000 1784248575 35350 35400 35400 35350 417
223 20250311 144900 1769502775 35450 35400 35450 35400 90
224 20250311 144800 1766315525 35400 35450 35450 35400 291
225 20250311 144700 1756012875 35400 35400 35400 35400 1
226 20250311 144600 1755977475 35400 35400 35400 35400 14
227 20250311 144500 1755481875 35350 35400 35400 35350 105
228 20250311 144400 1751764925 35400 35400 35400 35400 37
229 20250311 144300 1750455125 35400 35400 35450 35400 112
230 20250311 144200 1746489075 35400 35400 35400 35400 96
231 20250311 144100 1743090675 35350 35400 35400 35350 38
232 20250311 144000 1741745525 35400 35450 35450 35400 415
233 20250311 143900 1727051975 35450 35450 35450 35450 64
234 20250311 143800 1724783175 35450 35450 35450 35400 106
235 20250311 143700 1721025525 35450 35450 35500 35450 221
236 20250311 143600 1713189125 35450 35450 35450 35450 74
237 20250311 143500 1710565825 35450 35450 35450 35450 35
238 20250311 143400 1709325075 35400 35450 35450 35400 53
239 20250311 143300 1707446275 35400 35400 35400 35400 0
240 20250311 143200 1707446275 35400 35350 35400 35350 38
241 20250311 143100 1706101525 35350 35450 35450 35350 814
242 20250311 143000 1677304875 35450 35400 35500 35400 105
243 20250311 142900 1673581425 35450 35400 35450 35400 97
244 20250311 142800 1670143275 35450 35450 35450 35450 64
245 20250311 142700 1667874475 35450 35400 35450 35400 26
246 20250311 142600 1666952825 35450 35450 35450 35450 105
247 20250311 142500 1663230575 35450 35450 35450 35450 64
248 20250311 142400 1660961775 35450 35450 35500 35450 290
249 20250311 142300 1650680025 35500 35500 35500 35500 64
250 20250311 142200 1648408025 35500 35500 35500 35450 250
251 20250311 142100 1639542525 35500 35500 35500 35500 103
252 20250311 142000 1635886025 35500 35500 35500 35500 38
253 20250311 141900 1634537025 35500 35550 35550 35450 110
254 20250311 141800 1630632275 35550 35500 35550 35500 87
255 20250311 141700 1627542375 35500 35500 35500 35500 64
256 20250311 141600 1625270375 35500 35450 35500 35450 105
257 20250311 141500 1621544775 35450 35450 35550 35450 486
258 20250311 141400 1604291275 35450 35450 35450 35450 64
259 20250311 141300 1602022475 35450 35450 35500 35450 101
260 20250311 141200 1598440775 35450 35450 35450 35450 73
261 20250311 141100 1595852925 35450 35450 35450 35400 122
262 20250311 141000 1591529675 35450 35400 35450 35400 34
263 20250311 140900 1590326025 35350 35350 35350 35350 10
264 20250311 140800 1589972525 35350 35400 35450 35350 245
265 20250311 140700 1581298375 35450 35500 35500 35450 106
266 20250311 140600 1577539425 35450 35450 35450 35450 310
267 20250311 140500 1566549925 35500 35550 35550 35500 252
268 20250311 140400 1557599625 35550 35550 35550 35550 64
269 20250311 140300 1555324425 35550 35600 35600 35550 117
270 20250311 140200 1551163225 35600 35600 35600 35600 77
271 20250311 140100 1548422025 35600 35550 35600 35550 94
272 20250311 140000 1545077475 35550 35550 35550 35550 141
273 20250311 135900 1540064925 35450 35500 35500 35450 174
274 20250311 135800 1533891825 35450 35450 35450 35450 0
275 20250311 135700 1533891825 35450 35450 35450 35450 58
276 20250311 135600 1531835725 35450 35500 35500 35450 46
277 20250311 135500 1530203675 35500 35500 35500 35500 52
278 20250311 135400 1528357675 35400 35450 35500 35400 473
279 20250311 135300 1511589425 35500 35600 35600 35500 199
280 20250311 135200 1504522225 35600 35550 35600 35500 131
281 20250311 135100 1499862475 35550 35600 35600 35550 217
282 20250311 135000 1492146125 35550 35550 35550 35550 40
283 20250311 134900 1490724125 35550 35550 35550 35550 103
284 20250311 134800 1487062475 35550 35550 35550 35550 64
285 20250311 134700 1484787275 35550 35550 35550 35500 483
286 20250311 134600 1467616675 35550 35550 35550 35550 52
287 20250311 134500 1465768075 35500 35500 35500 35500 60
288 20250311 134400 1463638075 35500 35500 35500 35500 86
289 20250311 134300 1460585075 35500 35550 35550 35500 121
290 20250311 134200 1456286975 35500 35500 35500 35500 259
291 20250311 134100 1447092475 35550 35550 35550 35550 119
292 20250311 134000 1442862025 35550 35550 35550 35550 62
293 20250311 133900 1440657925 35500 35500 35500 35500 0
294 20250311 133800 1440657925 35500 35550 35550 35500 202
295 20250311 133700 1433484325 35500 35500 35500 35500 261
296 20250311 133600 1424218825 35500 35500 35500 35500 125
297 20250311 133500 1419781325 35450 35500 35500 35450 79
298 20250311 133400 1416976925 35500 35500 35500 35500 64
299 20250311 133300 1414704925 35500 35500 35500 35500 405
300 20250311 133200 1400327425 35500 35500 35500 35500 82
301 20250311 133100 1397416425 35500 35500 35500 35500 70
302 20250311 133000 1394931425 35500 35500 35500 35500 106
303 20250311 132900 1391168425 35500 35450 35500 35450 36
304 20250311 132800 1389892175 35450 35500 35500 35450 112
305 20250311 132700 1385919925 35500 35450 35500 35450 121
306 20250311 132600 1381628575 35450 35450 35450 35450 193
307 20250311 132500 1374786725 35500 35450 35500 35450 80
308 20250311 132400 1371946975 35450 35500 35500 35450 62
309 20250311 132300 1369746475 35450 35450 35500 35450 198
310 20250311 132200 1362725225 35450 35350 35500 35350 823
311 20250311 132100 1333556825 35350 35300 35350 35300 371
312 20250311 132000 1320446525 35300 35300 35300 35300 125
313 20250311 131900 1316034025 35300 35300 35300 35300 149
314 20250311 131800 1310774325 35300 35300 35300 35300 205
315 20250311 131700 1303537825 35300 35300 35300 35300 256
316 20250311 131600 1294501025 35300 35300 35300 35300 104
317 20250311 131500 1290829825 35300 35300 35300 35300 37
318 20250311 131400 1289523725 35300 35300 35300 35300 35
319 20250311 131300 1288288225 35250 35300 35300 35250 134
320 20250311 131200 1283562725 35300 35300 35300 35300 39
321 20250311 131100 1282186025 35250 35250 35250 35250 227
322 20250311 131000 1274184275 35300 35300 35300 35300 13
323 20250311 130900 1273725375 35300 35300 35300 35300 77
324 20250311 130800 1271007275 35300 35300 35300 35300 267
325 20250311 130700 1261582175 35300 35300 35300 35300 23
326 20250311 130600 1260770275 35300 35300 35300 35300 37
327 20250311 130500 1259464175 35250 35300 35300 35250 36
328 20250311 130400 1258193425 35250 35300 35300 35250 12
329 20250311 130300 1257769925 35300 35300 35300 35300 51
330 20250311 130200 1255969625 35300 35300 35300 35300 10
331 20250311 130100 1255616625 35300 35300 35300 35250 145
332 20250311 130000 1250499125 35350 35300 35350 35300 65
333 20250311 125900 1248202125 35300 35300 35300 35300 10
334 20250311 125800 1247849125 35300 35300 35325 35300 55
335 20250311 125700 1245907550 35250 35250 35250 35250 69
336 20250311 125600 1243475300 35200 35200 35200 35200 290
337 20250311 125500 1233267300 35150 35150 35200 35150 51
338 20250311 125400 1231473400 35150 35150 35150 35150 0
339 20250311 125300 1231473400 35150 35150 35150 35150 14
340 20250311 125200 1230981300 35150 35150 35150 35150 25
341 20250311 125100 1230102550 35100 35150 35150 35100 84
342 20250311 125000 1227153350 35200 35200 35200 35150 124
343 20250311 124900 1222793000 35200 35150 35200 35150 28
344 20250311 124800 1221808000 35150 35200 35200 35150 21
345 20250311 124700 1221069300 35200 35200 35200 35200 48
346 20250311 124600 1219379700 35200 35200 35200 35200 24
347 20250311 124500 1218534900 35200 35150 35200 35150 41
348 20250311 124400 1217091750 35200 35200 35200 35200 45
349 20250311 124300 1215507750 35150 35150 35150 35150 15
350 20250311 124200 1214980500 35150 35150 35150 35150 19
351 20250311 124100 1214312650 35150 35100 35150 35100 35
352 20250311 124000 1213082900 35100 35100 35100 35100 12
353 20250311 123900 1212661700 35100 35200 35200 35100 88
354 20250311 123800 1209568100 35200 35200 35200 35200 40
355 20250311 123700 1208160100 35200 35250 35250 35200 98
356 20250311 123600 1204709850 35250 35250 35250 35250 54
357 20250311 123500 1202806350 35250 35250 35250 35250 0
358 20250311 123400 1202806350 35250 35200 35250 35200 35
359 20250311 123300 1201573100 35250 35250 35250 35250 56
360 20250311 123200 1199599100 35250 35250 35250 35250 17
361 20250311 123100 1198999850 35250 35350 35350 35250 102
362 20250311 123000 1195401000 35350 35300 35350 35300 41
363 20250311 122900 1193953650 35300 35300 35300 35300 0
364 20250311 122800 1193953650 35300 35150 35350 35150 283
365 20250311 122700 1183987350 35200 35200 35200 35200 1
366 20250311 122600 1183952150 35200 35200 35200 35200 52
367 20250311 122500 1182121750 35250 35300 35300 35250 104
368 20250311 122400 1178453750 35300 35300 35300 35300 5
369 20250311 122300 1178277250 35250 35250 35250 35250 52
370 20250311 122200 1176444250 35250 35250 35250 35250 43
371 20250311 122100 1174928500 35250 35250 35250 35250 0
372 20250311 122000 1174928500 35250 35250 35250 35250 45
373 20250311 121900 1173342250 35250 35250 35250 35250 0
374 20250311 121800 1173342250 35250 35250 35250 35200 195
375 20250311 121700 1166476850 35250 35250 35250 35250 61
376 20250311 121600 1164326600 35250 35250 35250 35250 2
377 20250311 121500 1164256100 35250 35250 35250 35250 46
378 20250311 121400 1162634600 35250 35350 35350 35250 197
379 20250311 121300 1155682850 35350 35350 35350 35350 2
380 20250311 121200 1155612150 35350 35350 35350 35350 55
381 20250311 121100 1153667900 35350 35200 35350 35200 686
382 20250311 121000 1129489550 35200 35200 35200 35200 35
383 20250311 120900 1128257550 35200 35200 35200 35200 151
384 20250311 120800 1122942350 35200 35200 35200 35200 181
385 20250311 120700 1116571150 35200 35150 35200 35150 52
386 20250311 120600 1114741350 35150 35150 35150 35150 66
387 20250311 120500 1112421450 35150 35150 35150 35150 0
388 20250311 120400 1112421450 35150 35150 35150 35150 41
389 20250311 120300 1110980300 35150 35150 35150 35150 25
390 20250311 120200 1110101550 35100 35100 35100 35100 12
391 20250311 120100 1109680350 35100 35100 35100 35100 115
392 20250311 120000 1105643850 35100 35100 35100 35100 1
393 20250311 115900 1105608750 35100 35100 35150 35100 152
394 20250311 115800 1100271550 35150 35150 35150 35150 49
395 20250311 115700 1098549200 35150 35150 35150 35150 0
396 20250311 115600 1098549200 35150 35150 35150 35150 25
397 20250311 115500 1097670450 35100 35100 35150 35100 55
398 20250311 115400 1095737900 35150 35150 35150 35150 1
399 20250311 115300 1095702750 35150 35150 35150 35150 70
400 20250311 115200 1093242250 35150 35150 35150 35150 1
401 20250311 115100 1093207100 35100 35100 35100 35100 15
402 20250311 115000 1092680600 35100 35050 35100 35050 40
403 20250311 114900 1091276900 35050 35050 35050 35050 5
404 20250311 114800 1091101650 35100 35050 35100 35050 33
405 20250311 114700 1089943600 35050 35100 35100 35050 33
406 20250311 114600 1088785550 35050 35050 35050 35050 34
407 20250311 114500 1087593850 35050 35100 35150 35050 53
408 20250311 114400 1085731800 35100 35100 35100 35100 22
409 20250311 114300 1084959600 35150 35100 35150 35100 48
410 20250311 114200 1083273550 35100 35100 35100 35100 22
411 20250311 114100 1082501350 35100 35100 35100 35100 10
412 20250311 114000 1082150350 35100 35100 35100 35100 51
413 20250311 113900 1080360250 35100 35150 35150 35100 35
414 20250311 113800 1079130500 35100 35050 35100 35050 12
415 20250311 113700 1078709800 35050 35100 35100 35050 90
416 20250311 113600 1075551050 35150 35150 35150 35150 25
417 20250311 113500 1074672300 35100 35100 35100 35100 12
418 20250311 113400 1074251100 35100 35100 35100 35100 14
419 20250311 113300 1073759700 35100 35100 35100 35100 0
420 20250311 113200 1073759700 35100 35100 35100 35100 175
421 20250311 113100 1067617200 35150 35150 35150 35150 55
422 20250311 113000 1065683950 35150 35150 35150 35150 0
423 20250311 112900 1065683950 35150 35150 35150 35150 40
424 20250311 112800 1064277950 35150 35100 35150 35100 109
425 20250311 112700 1060447200 35100 35100 35100 35100 10
426 20250311 112600 1060096200 35150 35100 35150 35100 58
427 20250311 112500 1058059100 35150 35200 35200 35150 936
428 20250311 112400 1025158600 35200 35200 35200 35200 41
429 20250311 112300 1023715400 35200 35150 35200 35150 172
430 20250311 112200 1017668900 35150 35200 35200 35150 11
431 20250311 112100 1017282200 35200 35150 35200 35150 140
432 20250311 112000 1012361150 35150 35150 35150 35150 41
433 20250311 111900 1010920000 35150 35150 35150 35150 2
434 20250311 111800 1010849700 35150 35050 35150 35050 132
435 20250311 111700 1006217000 35050 35100 35100 35050 299
436 20250311 111600 995736950 35100 35100 35100 35050 54
437 20250311 111500 993841600 35100 35150 35150 35100 1078
438 20250311 111400 956001700 35100 35100 35100 35100 14
439 20250311 111300 955510300 35100 35100 35100 35100 53
440 20250311 111200 953650000 35150 35100 35150 35100 174
441 20250311 111100 947541100 35100 35100 35100 35100 308
442 20250311 111000 936730300 35100 35050 35100 35050 55
443 20250311 110900 934802500 35050 35000 35050 35000 28
444 20250311 110800 933822450 35000 34950 35000 34950 41
445 20250311 110700 932388250 34950 34900 34950 34900 84
446 20250311 110600 929456600 34900 34900 34900 34900 0
447 20250311 110500 929456600 34900 34900 34900 34900 43
448 20250311 110400 927955900 34900 34800 34900 34800 163
449 20250311 110300 922281400 34800 34800 34800 34750 748
450 20250311 110200 896272100 34850 34850 34850 34850 39
451 20250311 110100 894912950 34850 34850 34950 34850 441
452 20250311 110000 879543850 34850 34850 34850 34850 1
453 20250311 105900 879509000 34850 34800 34850 34800 37
454 20250311 105800 878219900 34800 34800 34800 34800 25
455 20250311 105700 877349900 34800 34800 34800 34800 216
456 20250311 105600 869833100 34800 34850 34850 34800 74
457 20250311 105500 867255900 34800 34950 34950 34800 209
458 20250311 105400 859975050 34950 35000 35000 34900 54
459 20250311 105300 858088800 34950 34900 34950 34900 26
460 20250311 105200 857180750 34900 34900 34900 34900 0
461 20250311 105100 857180750 34900 34950 34950 34900 113
462 20250311 105000 853234300 34950 34950 34950 34950 12
463 20250311 104900 852814900 34950 34950 34950 34950 57
464 20250311 104800 850822750 34950 34950 34950 34950 40
465 20250311 104700 849424750 34900 34900 34900 34900 200
466 20250311 104600 842444750 34900 34800 34900 34800 220
467 20250311 104500 834783500 34800 34800 34800 34800 44
468 20250311 104400 833252300 34800 34875 34875 34800 425
469 20250311 104300 818458475 34900 34900 34900 34900 40
470 20250311 104200 817062475 34900 34900 34900 34900 0
471 20250311 104100 817062475 34900 34900 34900 34900 46
472 20250311 104000 815457075 34800 34950 34950 34800 235
473 20250311 103900 807261225 34950 35000 35000 34950 24
474 20250311 103800 806421325 35050 35050 35050 35050 43
475 20250311 103700 804914175 35050 35050 35050 35050 25
476 20250311 103600 804037925 35000 35000 35000 35000 1
477 20250311 103500 804002925 35050 35100 35100 35050 98
478 20250311 103400 800566025 35100 35100 35100 35100 43
479 20250311 103300 799056725 35100 35100 35100 35100 0
480 20250311 103200 799056725 35100 35050 35100 35050 54
481 20250311 103100 797162025 35100 35100 35100 35100 0
482 20250311 103000 797162025 35100 35050 35100 35050 37
483 20250311 102900 795863925 35050 35050 35050 35050 56
484 20250311 102800 793901125 35050 35050 35050 35050 88
485 20250311 102700 790816725 35000 35000 35000 35000 74
486 20250311 102600 788226725 35000 35050 35050 35000 119
487 20250311 102500 784059275 35050 35000 35050 35000 240
488 20250311 102400 775658725 35050 35000 35050 35000 256
489 20250311 102300 766698675 34950 34950 34950 34950 4
490 20250311 102200 766558875 35000 34950 35000 34950 153
491 20250311 102100 761210075 34900 34900 34900 34900 44
492 20250311 102000 759674475 34900 34900 34900 34900 0
493 20250311 101900 759674475 34900 34900 34900 34900 550
494 20250311 101800 740479475 34950 34950 34950 34950 28
495 20250311 101700 739500875 34900 34950 34950 34900 55
496 20250311 101600 737581125 34900 34950 34950 34900 80
497 20250311 101500 734785625 35000 35025 35025 34950 135
498 20250311 101400 730064950 35000 35000 35000 35000 30
499 20250311 101300 729014950 35000 34950 35000 34950 70
500 20250311 101200 726567200 34950 34950 34950 34950 0
501 20250311 101100 726567200 34950 34900 35050 34900 929
502 20250311 101000 694067500 34950 34850 34950 34850 207
503 20250311 100900 686840150 34900 34950 34950 34900 982
504 20250311 100800 652566800 34950 34900 34950 34900 74
505 20250311 100700 649982100 35000 35050 35050 34900 940
506 20250311 100600 617080800 35050 35100 35100 35050 597
507 20250311 100500 596127800 35200 35200 35200 35100 480
508 20250311 100400 579260050 35200 35150 35200 35150 506
509 20250311 100300 561465050 35150 35000 35200 35000 1097
510 20250311 100200 522915850 35000 35000 35000 35000 34
511 20250311 100100 521725850 34950 35000 35000 34950 46
512 20250311 100000 520116350 35000 34850 35000 34850 386
513 20250311 095900 506624900 34850 34850 34850 34850 0
514 20250311 095800 506624900 34850 34850 34850 34850 150
515 20250311 095700 501397400 34850 34850 34850 34850 0
516 20250311 095600 501397400 34850 34950 34950 34850 97
517 20250311 095500 498008800 34950 34950 34950 34950 0
518 20250311 095400 498008800 34950 34950 34950 34950 0
519 20250311 095300 498008800 34950 34900 34950 34850 809
520 20250311 095200 469799600 34850 34950 34950 34850 499
521 20250311 095100 452390050 34900 34900 34900 34900 72
522 20250311 095000 449877250 34900 34850 34900 34850 395
523 20250311 094900 436111000 34900 34950 34950 34850 415
524 20250311 094800 421628700 34950 35000 35000 34950 343
525 20250311 094700 409640450 35000 35000 35000 35000 37
526 20250311 094600 408345450 34950 35000 35000 34950 54
527 20250311 094500 406457950 35000 35000 35050 35000 37
528 20250311 094400 405162700 35000 35000 35000 35000 422
529 20250311 094300 390392700 35050 35100 35100 35050 31
530 20250311 094200 389305650 35100 35100 35100 35050 208
531 20250311 094100 382006750 35100 35150 35150 35100 83
532 20250311 094000 379091700 35200 35200 35200 35200 2
533 20250311 093900 379021300 35200 35200 35200 35200 5
534 20250311 093800 378845300 35200 35200 35200 35200 41
535 20250311 093700 377402100 35100 35100 35100 35100 0
536 20250311 093600 377402100 35100 35050 35100 35050 106
537 20250311 093500 373685500 35050 35100 35100 35050 540
538 20250311 093400 354757850 35100 35150 35150 35100 149
539 20250311 093300 349527250 35200 35200 35200 35200 3
540 20250311 093200 349421650 35150 35150 35150 35150 0
541 20250311 093100 349421650 35150 35100 35150 35100 97
542 20250311 093000 346016850 35100 35050 35100 35050 117
543 20250311 092900 341914500 35050 35050 35050 35050 0
544 20250311 092800 341914500 35050 35150 35150 35050 244
545 20250311 092700 333352550 35100 35200 35200 35100 1200
546 20250311 092600 291171100 35250 35250 35250 35250 203
547 20250311 092500 284015350 35250 35250 35250 35250 18
548 20250311 092400 283380850 35250 35250 35250 35200 189
549 20250311 092300 276718650 35250 35250 35250 35250 316
550 20250311 092200 265579650 35250 35250 35250 35250 0
551 20250311 092100 265579650 35250 35350 35350 35250 289
552 20250311 092000 255392300 35350 35250 35350 35250 35
553 20250311 091900 254157650 35150 35500 35500 35150 495
554 20250311 091800 236618200 35500 35500 35600 35500 409
555 20250311 091700 222097700 35450 35350 35450 35350 326
556 20250311 091600 210568450 35350 35300 35350 35250 109
557 20250311 091500 206722500 35250 35200 35250 35200 45
558 20250311 091400 205138450 35150 35050 35150 35000 235
559 20250311 091300 196895200 35050 34950 35150 34950 478
560 20250311 091200 180149050 35100 35050 35150 35000 539
561 20250311 091100 161276100 35050 35100 35150 35050 246
562 20250311 091000 152632450 35150 35050 35150 34900 44
563 20250311 090900 151091600 35100 35000 35100 34950 1306
564 20250311 090800 105407500 35000 35200 35250 35000 452
565 20250311 090700 89545200 35300 35300 35300 35300 0
566 20250311 090600 89545200 35300 35300 35300 35200 41
567 20250311 090500 88099600 35250 35050 35250 35050 210
568 20250311 090400 80713550 35000 34950 35100 34950 310
569 20250311 090300 69870400 35150 34850 35150 34850 111
570 20250311 090200 65998000 34850 34950 35050 34850 849
571 20250311 090100 36312450 34950 34950 34950 34950 0
572 20250311 090000 36312450 34950 34550 34950 34550 1051

1
000210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,30549,20955884,1090599300,748125058800,0.15
20250306,42638,20955884,1492330000,733455940000,0.20
20250305,45296,20955884,1585360000,733455940000,0.22
20250304,54149,20955884,1776087200,687352995200,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 30549 20955884 1090599300 748125058800 0.15
3 20250306 42638 20955884 1492330000 733455940000 0.20
4 20250305 45296 20955884 1585360000 733455940000 0.22
5 20250304 54149 20955884 1776087200 687352995200 0.26