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

574
000670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183200,6543496500,490000,490000,490000,490000,135
20250311,183100,6543496500,490000,490000,490000,490000,0
20250311,183000,6543496500,490000,490000,490000,490000,0
20250311,182900,6543496500,490000,490000,490000,490000,0
20250311,182800,6543496500,490000,490000,490000,490000,0
20250311,182700,6543496500,490000,490000,490000,490000,0
20250311,182600,6543496500,490000,490000,490000,490000,0
20250311,182500,6543496500,490000,490000,490000,490000,0
20250311,182400,6543496500,490000,490000,490000,490000,0
20250311,182300,6543496500,490000,490000,490000,490000,0
20250311,182200,6543496500,490000,490000,490000,490000,0
20250311,182100,6543496500,490000,490000,490000,490000,0
20250311,182000,6543496500,490000,490000,490000,490000,0
20250311,181900,6543496500,490000,490000,490000,490000,0
20250311,181800,6543496500,490000,490000,490000,490000,0
20250311,181700,6543496500,490000,490000,490000,490000,0
20250311,181600,6543496500,490000,490000,490000,490000,0
20250311,181500,6543496500,490000,490000,490000,490000,0
20250311,181400,6543496500,490000,490000,490000,490000,0
20250311,181300,6543496500,490000,490000,490000,490000,0
20250311,181200,6543496500,490000,490000,490000,490000,0
20250311,181100,6543496500,490000,490000,490000,490000,0
20250311,181000,6543496500,490000,490000,490000,490000,0
20250311,180900,6543496500,490000,490000,490000,490000,0
20250311,180800,6543496500,490000,490000,490000,490000,0
20250311,180700,6543496500,490000,490000,490000,490000,0
20250311,180600,6543496500,490000,490000,490000,490000,0
20250311,180500,6543496500,490000,490000,490000,490000,0
20250311,180400,6543496500,490000,490000,490000,490000,0
20250311,180300,6543496500,490000,490000,490000,490000,0
20250311,180200,6543496500,490000,490000,490000,490000,135
20250311,180100,6543496500,490000,490000,490000,490000,0
20250311,180000,6543496500,490000,490000,490000,490000,0
20250311,175900,6543496500,490000,490000,490000,490000,0
20250311,175800,6543496500,490000,490000,490000,490000,0
20250311,175700,6543496500,490000,490000,490000,490000,0
20250311,175600,6543496500,490000,490000,490000,490000,0
20250311,175500,6543496500,490000,490000,490000,490000,0
20250311,175400,6543496500,490000,490000,490000,490000,0
20250311,175300,6543496500,490000,490000,490000,490000,0
20250311,175200,6543496500,490000,490000,490000,490000,0
20250311,175100,6543496500,490000,490000,490000,490000,0
20250311,175000,6543496500,490000,490000,490000,490000,0
20250311,174900,6543496500,490000,490000,490000,490000,0
20250311,174800,6543496500,490000,490000,490000,490000,0
20250311,174700,6543496500,490000,490000,490000,490000,0
20250311,174600,6543496500,490000,490000,490000,490000,0
20250311,174500,6543496500,490000,490000,490000,490000,0
20250311,174400,6543496500,490000,490000,490000,490000,0
20250311,174300,6543496500,490000,490000,490000,490000,0
20250311,174200,6543496500,490000,490000,490000,490000,0
20250311,174100,6543496500,490000,490000,490000,490000,0
20250311,174000,6543496500,490000,490000,490000,490000,0
20250311,173900,6543496500,490000,490000,490000,490000,0
20250311,173800,6543496500,490000,490000,490000,490000,0
20250311,173700,6543496500,490000,490000,490000,490000,0
20250311,173600,6543496500,490000,490000,490000,490000,0
20250311,173500,6543496500,490000,490000,490000,490000,0
20250311,173400,6543496500,490000,490000,490000,490000,0
20250311,173300,6543496500,490000,490000,490000,490000,0
20250311,173200,6543496500,490000,490000,490000,490000,135
20250311,173100,6543496500,490000,490000,490000,490000,0
20250311,173000,6543496500,490000,490000,490000,490000,0
20250311,172900,6543496500,490000,490000,490000,490000,0
20250311,172800,6543496500,490000,490000,490000,490000,0
20250311,172700,6543496500,490000,490000,490000,490000,0
20250311,172600,6543496500,490000,490000,490000,490000,0
20250311,172500,6543496500,490000,490000,490000,490000,0
20250311,172400,6543496500,490000,490000,490000,490000,0
20250311,172300,6543496500,490000,490000,490000,490000,0
20250311,172200,6543496500,490000,490000,490000,490000,0
20250311,172100,6543496500,490000,490000,490000,490000,0
20250311,172000,6543496500,490000,490000,490000,490000,0
20250311,171900,6543496500,490000,490000,490000,490000,0
20250311,171800,6543496500,490000,490000,490000,490000,0
20250311,171700,6543496500,490000,490000,490000,490000,0
20250311,171600,6543496500,490000,490000,490000,490000,0
20250311,171500,6543496500,490000,490000,490000,490000,0
20250311,171400,6543496500,490000,490000,490000,490000,0
20250311,171300,6543496500,490000,490000,490000,490000,0
20250311,171200,6543496500,490000,490000,490000,490000,0
20250311,171100,6543496500,490000,490000,490000,490000,0
20250311,171000,6543496500,490000,490000,490000,490000,0
20250311,170900,6543496500,490000,490000,490000,490000,0
20250311,170800,6543496500,490000,490000,490000,490000,0
20250311,170700,6543496500,490000,490000,490000,490000,0
20250311,170600,6543496500,490000,490000,490000,490000,0
20250311,170500,6543496500,490000,490000,490000,490000,0
20250311,170400,6543496500,490000,490000,490000,490000,0
20250311,170300,6543496500,490000,490000,490000,490000,0
20250311,170200,6543496500,490000,490000,490000,490000,135
20250311,170100,6543496500,490000,490000,490000,490000,0
20250311,170000,6543496500,490000,490000,490000,490000,0
20250311,165900,6543496500,490000,490000,490000,490000,0
20250311,165800,6543496500,490000,490000,490000,490000,0
20250311,165700,6543496500,490000,490000,490000,490000,0
20250311,165600,6543496500,490000,490000,490000,490000,0
20250311,165500,6543496500,490000,490000,490000,490000,0
20250311,165400,6543496500,490000,490000,490000,490000,0
20250311,165300,6543496500,490000,490000,490000,490000,0
20250311,165200,6543496500,490000,490000,490000,490000,0
20250311,165100,6543496500,490000,490000,490000,490000,0
20250311,165000,6543496500,490000,490000,490000,490000,0
20250311,164900,6543496500,490000,490000,490000,490000,0
20250311,164800,6543496500,490000,490000,490000,490000,0
20250311,164700,6543496500,490000,490000,490000,490000,0
20250311,164600,6543496500,490000,490000,490000,490000,0
20250311,164500,6543496500,490000,490000,490000,490000,0
20250311,164400,6543496500,490000,490000,490000,490000,0
20250311,164300,6543496500,490000,490000,490000,490000,0
20250311,164200,6543496500,490000,490000,490000,490000,0
20250311,164100,6543496500,490000,490000,490000,490000,0
20250311,164000,6543496500,490000,490000,490000,490000,0
20250311,163900,6543496500,490000,490000,490000,490000,0
20250311,163800,6543496500,490000,490000,490000,490000,0
20250311,163700,6543496500,490000,490000,490000,490000,0
20250311,163600,6543496500,490000,490000,490000,490000,0
20250311,163500,6543496500,490000,490000,490000,490000,0
20250311,163400,6543496500,490000,490000,490000,490000,0
20250311,163300,6543496500,490000,490000,490000,490000,0
20250311,163200,6543496500,490000,490000,490000,490000,135
20250311,163100,6543496500,490000,490000,490000,490000,0
20250311,163000,6543496500,490000,490000,490000,490000,0
20250311,162900,6543496500,490000,490000,490000,490000,0
20250311,162800,6543496500,490000,490000,490000,490000,0
20250311,162700,6543496500,490000,490000,490000,490000,0
20250311,162600,6543496500,490000,490000,490000,490000,0
20250311,162500,6543496500,490000,490000,490000,490000,0
20250311,162400,6543496500,490000,490000,490000,490000,0
20250311,162300,6543496500,490000,490000,490000,490000,0
20250311,162200,6543496500,490000,490000,490000,490000,0
20250311,162100,6543496500,490000,490000,490000,490000,0
20250311,162000,6543496500,490000,490000,490000,490000,0
20250311,161900,6543496500,490000,490000,490000,490000,0
20250311,161800,6543496500,490000,490000,490000,490000,0
20250311,161700,6543496500,490000,490000,490000,490000,0
20250311,161600,6543496500,490000,490000,490000,490000,0
20250311,161500,6543496500,490000,490000,490000,490000,0
20250311,161400,6543496500,490000,490000,490000,490000,0
20250311,161300,6543496500,490000,490000,490000,490000,0
20250311,161200,6543496500,490000,490000,490000,490000,0
20250311,161100,6543496500,490000,490000,490000,490000,0
20250311,161000,6543496500,490000,490000,490000,490000,0
20250311,160900,6543496500,490000,490000,490000,490000,0
20250311,160800,6543496500,490000,490000,490000,490000,0
20250311,160700,6543496500,490000,490000,490000,490000,0
20250311,160600,6543496500,490000,490000,490000,490000,0
20250311,160500,6543496500,490000,490000,490000,490000,0
20250311,160400,6543496500,490000,490000,490000,490000,0
20250311,160300,6543496500,490000,490000,490000,490000,0
20250311,160200,6543496500,490000,490000,490000,490000,135
20250311,160100,6543496500,490000,490000,490000,490000,0
20250311,160000,6543496500,490000,490000,490000,490000,0
20250311,155900,6543496500,490000,490000,490000,490000,0
20250311,155800,6543496500,490000,490000,490000,490000,0
20250311,155700,6543496500,490000,490000,490000,490000,0
20250311,155600,6543496500,490000,490000,490000,490000,0
20250311,155500,6543496500,490000,490000,490000,490000,0
20250311,155400,6543496500,490000,490000,490000,490000,0
20250311,155300,6543496500,490000,490000,490000,490000,0
20250311,155200,6543496500,490000,490000,490000,490000,0
20250311,155100,6543496500,490000,490000,490000,490000,0
20250311,155000,6543496500,490000,490000,490000,490000,0
20250311,154900,6543496500,490000,490000,490000,490000,0
20250311,154800,6543496500,490000,490000,490000,490000,0
20250311,154700,6543496500,490000,490000,490000,490000,0
20250311,154600,6543496500,490000,490000,490000,490000,0
20250311,154500,6543496500,490000,490000,490000,490000,0
20250311,154400,6543496500,490000,490000,490000,490000,0
20250311,154300,6543496500,490000,490000,490000,490000,0
20250311,154200,6543496500,490000,490000,490000,490000,0
20250311,154100,6543496500,490000,490000,490000,490000,0
20250311,154000,6543496500,490000,490000,490000,490000,0
20250311,153900,6543496500,490000,490000,490000,490000,0
20250311,153800,6543496500,490000,490000,490000,490000,0
20250311,153700,6543496500,490000,490000,490000,490000,0
20250311,153600,6543496500,490000,490000,490000,490000,0
20250311,153500,6543496500,490000,490000,490000,490000,0
20250311,153400,6543496500,490000,490000,490000,490000,0
20250311,153300,6543496500,490000,490000,490000,490000,0
20250311,153200,6543496500,490000,490000,490000,490000,135
20250311,153100,6543496500,490000,490000,490000,490000,0
20250311,153000,6543496500,490000,490000,490000,490000,135
20250311,152900,6477346500,491000,491000,491000,491000,0
20250311,152800,6477346500,491000,491000,491000,491000,0
20250311,152700,6477346500,491000,491000,491000,491000,0
20250311,152600,6477346500,491000,491000,491000,491000,0
20250311,152500,6477346500,491000,491000,491000,491000,0
20250311,152400,6477346500,491000,491000,491000,491000,0
20250311,152300,6477346500,491000,491000,491000,491000,0
20250311,152200,6477346500,491000,491000,491000,491000,0
20250311,152100,6477346500,491000,491000,491000,491000,0
20250311,152000,6477346500,491000,491000,491000,491000,0
20250311,151900,6477346500,491000,490000,491000,487500,60
20250311,151800,6448002500,490000,489000,490000,489000,120
20250311,151700,6389265000,488500,486000,488500,486000,64
20250311,151600,6358108000,485500,485500,486500,485500,16
20250311,151500,6350329000,486000,486000,486000,486000,14
20250311,151400,6343525000,487000,486000,487000,486000,3
20250311,151300,6342065000,486500,486000,486500,486000,6
20250311,151200,6339148000,486000,485000,486000,485000,27
20250311,151100,6326028000,485500,487000,487000,485500,59
20250311,151000,6297331500,487500,487500,487500,487500,56
20250311,150900,6270031500,487500,487500,487500,487500,0
20250311,150800,6270031500,487500,488000,488000,487500,59
20250311,150700,6241260500,487500,487500,487500,487500,0
20250311,150600,6241260500,487500,487500,487500,487500,0
20250311,150500,6241260500,487500,487500,487500,487500,9
20250311,150400,6236873000,487500,488000,488000,487500,127
20250311,150300,6174911500,488000,489000,489000,488000,7
20250311,150200,6171491000,488000,488500,488500,488000,5
20250311,150100,6169049000,488000,488500,490500,488000,59
20250311,150000,6140220000,490500,490000,490500,489000,65
20250311,145900,6108409000,490000,490000,490000,489500,27
20250311,145800,6095179500,490000,489500,490000,489500,18
20250311,145700,6086365000,490000,489000,490000,489000,18
20250311,145600,6077559000,490000,490000,490000,490000,1
20250311,145500,6077069000,490000,490000,490000,490000,1
20250311,145400,6076579000,490000,489000,490000,489000,27
20250311,145300,6063374500,489000,490000,490000,489000,96
20250311,145200,6016398000,490000,490000,490000,490000,1
20250311,145100,6015908000,489000,491000,491000,489000,83
20250311,145000,5975293500,491000,491000,491000,491000,6
20250311,144900,5972347500,491000,491000,491000,491000,9
20250311,144800,5967928500,491000,491000,491000,490500,14
20250311,144700,5961057000,491000,491000,491000,491000,8
20250311,144600,5957129000,490500,490500,490500,490500,6
20250311,144500,5954186000,490500,489000,491000,489000,19
20250311,144400,5944875000,491000,489000,491000,489000,10
20250311,144300,5939970500,489000,490000,490000,489000,16
20250311,144200,5932132000,490000,491500,491500,490000,10
20250311,144100,5927218500,491000,490000,491500,490000,14
20250311,144000,5920344000,489000,488500,490000,488500,5
20250311,143900,5917898000,488500,488500,489500,488500,13
20250311,143800,5911537500,489500,489500,489500,489500,14
20250311,143700,5904684500,489500,489500,489500,489500,8
20250311,143600,5900768500,489000,490000,490000,489000,41
20250311,143500,5880701000,491500,491500,491500,491500,6
20250311,143400,5877752000,489500,490500,492000,489500,65
20250311,143300,5845892500,490000,490000,490000,490000,6
20250311,143200,5842952500,490000,489000,490000,489000,12
20250311,143100,5837078000,489500,489500,489500,489500,13
20250311,143000,5830714500,489500,489500,489500,489500,4
20250311,142900,5828756500,489500,489500,489500,488500,4
20250311,142800,5826800500,488500,488500,488500,488500,11
20250311,142700,5821427000,488500,489500,489500,488500,10
20250311,142600,5816534000,489500,489500,489500,489500,0
20250311,142500,5816534000,489500,489500,489500,489500,1
20250311,142400,5816044500,489500,490000,490000,489500,3
20250311,142300,5814575500,490500,490000,490500,489000,109
20250311,142200,5761233000,490000,490500,490500,490000,5
20250311,142100,5758782500,490000,490000,490000,490000,10
20250311,142000,5753882500,490000,490000,490000,490000,6
20250311,141900,5750942500,489500,490000,490000,489500,13
20250311,141800,5744573000,490000,490000,490000,490000,1
20250311,141700,5744083000,490000,489500,490000,489500,5
20250311,141600,5741634000,490000,490000,490000,490000,1
20250311,141500,5741144000,489500,489500,489500,489500,1
20250311,141400,5740654500,490000,490000,490000,490000,9
20250311,141300,5736244500,489500,489500,489500,489500,3
20250311,141200,5734776000,489500,489500,489500,489500,8
20250311,141100,5730860000,489500,489500,489500,489500,4
20250311,141000,5728902000,490000,490000,490000,490000,10
20250311,140900,5724002000,490000,490000,490000,489500,19
20250311,140800,5714696500,489500,489500,489500,489500,44
20250311,140700,5693158500,490000,490000,490000,490000,3
20250311,140600,5691688500,489500,489500,489500,489500,3
20250311,140500,5690220000,490000,489500,490000,489500,16
20250311,140400,5682387500,490000,490000,490000,490000,1
20250311,140300,5681897500,490000,490000,490000,490000,0
20250311,140200,5681897500,490000,490500,490500,490000,9
20250311,140100,5677487000,490000,490000,490000,490000,5
20250311,140000,5675037000,490500,492000,492000,490500,26
20250311,135900,5662274500,491500,492000,492000,491500,40
20250311,135800,5642612500,491500,492500,493000,491500,14
20250311,135700,5635718000,492500,491500,492500,491500,11
20250311,135600,5630301500,491500,492500,492500,491000,16
20250311,135500,5622438000,492000,492000,492000,492000,6
20250311,135400,5619486000,491000,491000,491000,491000,9
20250311,135300,5615067000,490500,490500,490500,490500,6
20250311,135200,5612124000,490500,490500,490500,490500,9
20250311,135100,5607709500,490000,490000,490000,490000,28
20250311,135000,5593989500,491000,490500,491000,490500,11
20250311,134900,5588591000,490500,491000,491000,490500,6
20250311,134800,5585645500,491000,493000,493000,490500,25
20250311,134700,5573365000,491500,493500,493500,491500,33
20250311,134600,5557135000,493000,493000,493000,492500,9
20250311,134500,5552698500,491500,491000,491500,491000,10
20250311,134400,5547787000,491000,491000,491000,491000,6
20250311,134300,5544841000,491000,491000,491000,491000,9
20250311,134200,5540422000,491000,491500,492500,491000,25
20250311,134100,5528138000,493000,493000,493000,493000,10
20250311,134000,5523208000,493000,493000,493000,493000,10
20250311,133900,5518278000,492000,491500,492000,491500,11
20250311,133800,5512868500,491500,491000,491500,491000,7
20250311,133700,5509431000,490000,489000,490000,489000,283
20250311,133600,5370904500,488000,488500,488500,488000,7
20250311,133500,5367487000,488500,489000,489500,488500,21
20250311,133400,5357219000,489000,489000,489000,489000,4
20250311,133300,5355263000,488000,489500,489500,488000,21
20250311,133200,5344997000,489500,489000,489500,489000,8
20250311,133100,5341083500,489000,489000,489000,489000,11
20250311,133000,5335704500,489000,489000,489000,489000,1
20250311,132900,5335215500,489000,489000,489000,489000,3
20250311,132800,5333748500,489000,489000,489000,489000,3
20250311,132700,5332281500,488500,488000,488500,488000,16
20250311,132600,5324473000,488000,488000,488000,488000,1
20250311,132500,5323985000,488000,488000,488000,488000,26
20250311,132400,5311297000,488500,488000,488500,488000,2
20250311,132300,5310320500,488500,488500,488500,488500,4
20250311,132200,5308366500,488000,487500,489500,487500,9
20250311,132100,5303973500,487500,487500,487500,487500,0
20250311,132000,5303973500,487500,487000,487500,487000,54
20250311,131900,5277670500,487000,487000,487000,487000,4
20250311,131800,5275722500,487500,487000,487500,487000,4
20250311,131700,5273774000,487000,489000,489000,487000,14
20250311,131600,5266954000,489000,491000,491000,488000,173
20250311,131500,5182358000,491000,491000,491000,491000,7
20250311,131400,5178921000,491500,492500,493000,491000,23
20250311,131300,5167616000,493000,491000,493000,491000,22
20250311,131200,5156792000,491000,491000,491000,491000,4
20250311,131100,5154828000,490500,490000,490500,490000,14
20250311,131000,5147964500,489500,489500,489500,489500,4
20250311,130900,5146006500,490000,490000,490000,490000,10
20250311,130800,5141106500,490000,490000,490000,490000,6
20250311,130700,5138166500,489500,489500,489500,489500,5
20250311,130600,5135719000,489500,489500,489500,489500,1
20250311,130500,5135229500,488500,489000,489000,488500,14
20250311,130400,5128384000,489500,489500,489500,489500,1
20250311,130300,5127894500,489000,489500,489500,489000,11
20250311,130200,5122515000,489500,489500,489500,489500,1
20250311,130100,5122025500,489000,489000,489000,489000,1
20250311,130000,5121536500,489500,489000,489500,488500,25
20250311,125900,5109312500,489500,491000,491500,489500,64
20250311,125800,5077955000,491000,491000,491000,491000,4
20250311,125700,5075991000,491000,490000,491000,490000,10
20250311,125600,5071083000,490000,489500,490000,489500,6
20250311,125500,5068143500,490000,490000,490000,490000,2
20250311,125400,5067163500,490000,490000,490000,490000,0
20250311,125300,5067163500,490000,489000,490000,489000,7
20250311,125200,5063737500,489500,489500,489500,489500,4
20250311,125100,5061779500,490000,489500,490000,489500,7
20250311,125000,5058352500,489500,489500,489500,489500,1
20250311,124900,5057863000,489000,489000,489000,489000,0
20250311,124800,5057863000,489000,488000,489000,488000,33
20250311,124700,5041742000,488000,488000,488000,488000,0
20250311,124600,5041742000,488000,488500,489000,488000,19
20250311,124500,5032462000,488500,488500,488500,488500,16
20250311,124400,5024646000,489500,488500,489500,488500,5
20250311,124300,5022201500,488500,488500,488500,488500,14
20250311,124200,5015362500,488000,487000,488000,487000,144
20250311,124100,4945213500,486500,488500,489000,486500,72
20250311,124000,4910115500,489000,489000,489000,489000,0
20250311,123900,4910115500,489000,489250,489250,489000,42
20250311,123800,4889577250,489500,489500,489500,489500,0
20250311,123700,4889577250,489500,489000,489500,489000,4
20250311,123600,4887620750,489500,489500,489500,489500,0
20250311,123500,4887620750,489500,489500,489500,489500,2
20250311,123400,4886641750,489500,489500,489500,489500,2
20250311,123300,4885662750,489500,489000,489500,489000,10
20250311,123200,4880772250,489500,489500,489500,489500,1
20250311,123100,4880282750,489500,489500,489500,489500,10
20250311,123000,4875387750,489500,489250,489500,489000,11
20250311,122900,4870006500,489000,489500,489500,489000,35
20250311,122800,4852877000,490000,490000,490000,490000,3
20250311,122700,4851407000,490000,490000,490000,490000,3
20250311,122600,4849937000,490000,489000,490000,489000,3
20250311,122500,4848469000,489500,490000,490000,489000,49
20250311,122400,4824473000,490500,493500,493500,490000,103
20250311,122300,4773867000,493000,492500,494000,492500,32
20250311,122200,4758080500,492500,491500,492500,491500,19
20250311,122100,4748730000,491500,491500,491500,491500,3
20250311,122000,4747255500,491500,491500,491500,491500,0
20250311,121900,4747255500,491500,491500,491500,491500,2
20250311,121800,4746272500,491500,491500,491500,491500,2
20250311,121700,4745289500,491500,491500,491500,491000,10
20250311,121600,4740375000,491000,491000,491000,491000,0
20250311,121500,4740375000,491000,491000,491000,491000,1
20250311,121400,4739884000,490000,487500,490000,487500,71
20250311,121300,4705175500,487500,487000,487500,487000,35
20250311,121200,4688125500,489500,489500,489500,489500,1
20250311,121100,4687636000,488000,489000,489000,488000,41
20250311,121000,4667611500,489000,490000,490000,488500,81
20250311,120900,4627987500,490500,491500,491500,490000,35
20250311,120800,4610807500,491500,494500,494500,491000,158
20250311,120700,4533005750,494500,494500,495000,494000,122
20250311,120600,4472663250,494500,492000,494500,492000,53
20250311,120500,4446495250,492000,492500,492750,492000,136
20250311,120400,4379514750,492500,493500,494000,492000,218
20250311,120300,4272060250,494000,492500,494000,492000,54
20250311,120200,4245431250,492500,492500,492500,491500,134
20250311,120100,4179489250,490500,488000,490500,488000,112
20250311,120000,4124659250,489000,489000,489500,489000,51
20250311,115900,4099717750,489000,488500,489000,488000,11
20250311,115800,4094340750,488000,488000,488000,488000,4
20250311,115700,4092388750,487500,488000,488000,487500,48
20250311,115600,4068987750,488000,488000,488000,488000,15
20250311,115500,4061667750,488000,486000,488000,486000,69
20250311,115400,4028042750,486000,484500,486000,484500,78
20250311,115300,3990203750,484500,484000,484500,484000,14
20250311,115200,3983421750,484500,484000,484500,484000,14
20250311,115100,3976640250,484500,484500,484500,484500,0
20250311,115000,3976640250,484500,485000,485000,484000,118
20250311,114900,3919476250,485000,483000,485000,483000,61
20250311,114800,3889963250,483500,482500,483500,482500,61
20250311,114700,3860527750,482500,481500,482500,481500,72
20250311,114600,3825823250,481500,481000,481500,481000,5
20250311,114500,3823417750,481000,481000,481000,481000,9
20250311,114400,3819088750,481000,481000,481000,481000,6
20250311,114300,3816202750,481000,481000,481000,481000,11
20250311,114200,3810911750,481000,481000,481000,481000,6
20250311,114100,3808025750,481000,481000,481000,481000,10
20250311,114000,3803215750,480500,480500,480500,480500,6
20250311,113900,3800332750,480500,480000,480500,480000,9
20250311,113800,3796009250,480500,481000,481000,480000,40
20250311,113700,3776785750,480500,480500,480500,480500,4
20250311,113600,3774863750,480250,480000,480250,480000,3
20250311,113500,3773423250,480000,480500,480500,480000,11
20250311,113400,3768142250,480500,480000,480500,480000,13
20250311,113300,3761897250,480000,480000,480000,480000,14
20250311,113200,3755177250,480000,480500,480500,480000,11
20250311,113100,3749893250,481000,479500,481000,479500,25
20250311,113000,3737881750,480000,479000,480000,479000,84
20250311,112900,3697642750,479000,477500,479000,477000,24
20250311,112800,3686166750,479000,478500,479000,478500,24
20250311,112700,3674678250,478500,479000,479000,478500,4
20250311,112600,3672762750,476500,476500,476500,476500,0
20250311,112500,3672762750,476500,479500,479500,476500,13
20250311,112400,3666543750,476000,477000,480000,476000,57
20250311,112300,3639324250,477000,474000,477000,474000,22
20250311,112200,3628864250,474000,474000,474000,474000,1
20250311,112100,3628390250,474500,472500,474500,472500,27
20250311,112000,3615615750,472500,474500,474500,472500,33
20250311,111900,3600006250,474500,474500,474500,474500,1
20250311,111800,3599531750,474500,474500,474500,474500,1
20250311,111700,3599057250,475000,473000,475000,473000,22
20250311,111600,3588647250,472500,472500,472500,472500,1
20250311,111500,3588174750,471500,472000,473500,471000,73
20250311,111400,3553728250,472000,473000,473000,472000,3
20250311,111300,3552311250,473000,470500,473000,470500,52
20250311,111200,3527777750,471000,472000,472000,469500,197
20250311,111100,3435140250,472000,472000,472000,472000,5
20250311,111000,3432780250,472500,473000,473000,472000,12
20250311,110900,3427112750,473500,473500,473500,473500,2
20250311,110800,3426165750,472000,472000,472000,472000,6
20250311,110700,3423333750,471500,472000,472000,471500,20
20250311,110600,3413897250,471000,471000,471000,471000,14
20250311,110500,3407303250,471000,471000,471000,471000,10
20250311,110400,3402593250,471500,473000,473000,470000,38
20250311,110300,3384689750,473500,472500,474000,470500,61
20250311,110200,3355876250,473500,474000,474000,473500,15
20250311,110100,3348772250,475000,474000,475000,474000,24
20250311,110000,3337395250,474500,478500,478500,474500,101
20250311,105900,3289390250,476500,477500,477500,476500,45
20250311,105800,3267926750,478500,479000,479000,478500,23
20250311,105700,3256914750,479000,479000,479000,479000,9
20250311,105600,3252603750,480000,480000,480000,480000,1
20250311,105500,3252123750,480000,480000,480000,480000,12
20250311,105400,3246363750,480000,478000,480000,478000,36
20250311,105300,3229132750,477500,478500,478500,477500,57
20250311,105200,3201899250,479000,479000,479000,479000,9
20250311,105100,3197588250,479000,480500,480500,479000,33
20250311,105000,3181762250,480500,480500,480500,480500,3
20250311,104900,3180320750,480500,480500,480500,480500,5
20250311,104800,3177918250,480500,480000,480500,480000,12
20250311,104700,3172155750,479500,479500,479500,479500,1
20250311,104600,3171676250,479250,479750,479750,479000,8
20250311,104500,3167842000,480000,480000,480000,479500,5
20250311,104400,3165443000,480500,480500,480500,480500,43
20250311,104300,3144781500,480750,480500,480750,480500,4
20250311,104200,3142859250,480500,480000,480500,480000,8
20250311,104100,3139016750,480000,479500,480000,479500,12
20250311,104000,3133262250,479500,479500,479500,479500,6
20250311,103900,3130385250,479500,479500,479500,479500,9
20250311,103800,3126069750,479500,481000,481000,479000,60
20250311,103700,3097295250,481000,482000,482000,481000,29
20250311,103600,3083335250,482500,481000,482500,481000,8
20250311,103500,3079483250,481000,480500,481000,480500,15
20250311,103400,3072269750,480500,479500,480500,479500,19
20250311,103300,3063151750,480000,480000,480000,480000,19
20250311,103200,3054031750,480000,481000,481000,480000,25
20250311,103100,3042026250,481500,483500,483500,481500,65
20250311,103000,3010644250,483500,483500,483500,483500,6
20250311,102900,3007743250,483500,483500,484000,483500,17
20250311,102800,2999523250,484000,483500,484000,483000,59
20250311,102700,2970987750,483500,484000,484000,483500,8
20250311,102600,2967117750,484000,483000,484000,483000,15
20250311,102500,2959865250,483000,482500,483000,482500,11
20250311,102400,2954557250,482500,482500,482500,482500,0
20250311,102300,2954557250,482500,481500,482500,481500,15
20250311,102200,2947327250,481500,481000,481500,481000,9
20250311,102100,2942994750,481000,481000,481000,481000,13
20250311,102000,2936741750,481000,480500,481000,480500,6
20250311,101900,2933856250,481000,481500,481500,481000,16
20250311,101800,2926157750,481000,481000,481000,481000,6
20250311,101700,2923271750,481000,480500,481000,480000,30
20250311,101600,2908853750,481000,481000,481000,481000,9
20250311,101500,2904524750,482500,482000,482500,482000,15
20250311,101400,2897293750,482000,481000,482000,480000,26
20250311,101300,2884791250,481000,481000,482000,480500,38
20250311,101200,2866508250,481000,481500,481500,481000,24
20250311,101100,2854955750,481500,482000,482000,481000,5
20250311,101000,2852548250,481000,481500,481500,481000,11
20250311,100900,2847254750,481500,480000,481500,480000,72
20250311,100800,2812620750,480000,480000,480000,478500,34
20250311,100700,2796314250,480500,477500,481000,477500,175
20250311,100600,2712657250,477500,478500,478500,477500,68
20250311,100500,2680139250,480500,480500,480500,478500,101
20250311,100400,2631658250,481500,482000,482000,480500,17
20250311,100300,2623482750,482000,483000,483000,482000,94
20250311,100200,2578153250,483000,482000,483000,482000,21
20250311,100100,2568028250,482000,482000,482000,482000,10
20250311,100000,2563208250,482000,479000,482000,479000,130
20250311,095900,2500594250,479500,481250,481250,479500,63
20250311,095800,2470348500,482000,478000,482000,478000,151
20250311,095700,2397882250,478000,478000,479000,478000,102
20250311,095600,2349069750,478000,476500,478000,476500,12
20250311,095500,2343350250,476000,476000,476000,476000,19
20250311,095400,2334306250,475000,475500,475500,475000,8
20250311,095300,2330505250,475500,475500,475500,475500,5
20250311,095200,2328127750,475500,475000,476000,475000,16
20250311,095100,2320521750,475000,475000,475000,475000,31
20250311,095000,2305796750,474000,474000,474000,474000,17
20250311,094900,2297738750,474000,474000,475000,474000,8
20250311,094800,2293945750,475000,473500,475000,473500,49
20250311,094700,2270723750,473000,472500,473000,472500,12
20250311,094600,2265051750,472000,472500,473500,470000,157
20250311,094500,2191066250,471500,473000,473000,471500,36
20250311,094400,2174075250,474500,474500,474500,474500,1
20250311,094300,2173600750,473000,474500,474500,473000,28
20250311,094200,2160333250,475000,476500,476500,475000,17
20250311,094100,2152255250,476500,477000,479000,476500,34
20250311,094000,2136013250,479000,471000,479000,471000,207
20250311,093900,2037807250,471500,472500,472500,471500,4
20250311,093800,2035920250,473500,469000,473500,468500,64
20250311,093700,2005878250,469000,471000,471500,468500,188
20250311,093600,1917663250,471500,469000,471500,469000,42
20250311,093500,1897935750,468500,471000,471000,468500,52
20250311,093400,1873521250,470500,470500,471000,470500,38
20250311,093300,1855633750,470000,469000,470000,469000,50
20250311,093200,1832162250,468500,472000,472000,468500,279
20250311,093100,1700726250,472000,475000,475000,472000,101
20250311,093000,1652907250,475000,476500,479500,475000,145
20250311,092900,1583657750,475500,475500,475500,475000,34
20250311,092800,1567503750,475500,475500,476000,475500,10
20250311,092700,1562746250,476500,477000,477000,474500,42
20250311,092600,1542774750,477500,478000,478000,476500,10
20250311,092500,1538004250,476000,475000,478000,475000,48
20250311,092400,1515166750,474500,478000,478500,474000,116
20250311,092300,1460031750,478500,477000,478500,477000,11
20250311,092200,1454783250,475000,473000,475000,473000,29
20250311,092100,1441032750,471500,472500,473000,471500,36
20250311,092000,1424029250,472500,473000,473000,472000,24
20250311,091900,1412689250,472500,472500,472500,472500,6
20250311,091800,1409854250,472500,472000,472500,472000,27
20250311,091700,1397109750,472000,472000,472000,468500,93
20250311,091600,1353460750,472000,467000,472000,467000,198
20250311,091500,1260603750,468000,465500,468000,465500,90
20250311,091400,1218526250,467500,471000,471500,465000,264
20250311,091300,1094799750,471500,471500,472500,470000,128
20250311,091200,1034564750,471000,478000,479000,471000,169
20250311,091100,954673250,476500,474000,476500,472500,43
20250311,091000,934263750,474000,473000,476500,473000,130
20250311,090900,872538750,473000,472500,473000,471000,103
20250311,090800,823873750,471000,473500,473500,470000,185
20250311,090700,736659250,475000,479500,480000,474000,215
20250311,090600,634144750,479500,485000,485500,479500,229
20250311,090500,523634750,485000,485500,485500,484000,76
20250311,090400,486788250,485500,485500,486500,483500,76
20250311,090300,449927750,484500,487500,490000,484000,357
20250311,090200,276453750,487500,483750,488500,483500,132
20250311,090100,212325000,482500,482000,485000,480500,127
20250311,090000,150944000,482000,479000,482000,475000,295
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183200 6543496500 490000 490000 490000 490000 135
3 20250311 183100 6543496500 490000 490000 490000 490000 0
4 20250311 183000 6543496500 490000 490000 490000 490000 0
5 20250311 182900 6543496500 490000 490000 490000 490000 0
6 20250311 182800 6543496500 490000 490000 490000 490000 0
7 20250311 182700 6543496500 490000 490000 490000 490000 0
8 20250311 182600 6543496500 490000 490000 490000 490000 0
9 20250311 182500 6543496500 490000 490000 490000 490000 0
10 20250311 182400 6543496500 490000 490000 490000 490000 0
11 20250311 182300 6543496500 490000 490000 490000 490000 0
12 20250311 182200 6543496500 490000 490000 490000 490000 0
13 20250311 182100 6543496500 490000 490000 490000 490000 0
14 20250311 182000 6543496500 490000 490000 490000 490000 0
15 20250311 181900 6543496500 490000 490000 490000 490000 0
16 20250311 181800 6543496500 490000 490000 490000 490000 0
17 20250311 181700 6543496500 490000 490000 490000 490000 0
18 20250311 181600 6543496500 490000 490000 490000 490000 0
19 20250311 181500 6543496500 490000 490000 490000 490000 0
20 20250311 181400 6543496500 490000 490000 490000 490000 0
21 20250311 181300 6543496500 490000 490000 490000 490000 0
22 20250311 181200 6543496500 490000 490000 490000 490000 0
23 20250311 181100 6543496500 490000 490000 490000 490000 0
24 20250311 181000 6543496500 490000 490000 490000 490000 0
25 20250311 180900 6543496500 490000 490000 490000 490000 0
26 20250311 180800 6543496500 490000 490000 490000 490000 0
27 20250311 180700 6543496500 490000 490000 490000 490000 0
28 20250311 180600 6543496500 490000 490000 490000 490000 0
29 20250311 180500 6543496500 490000 490000 490000 490000 0
30 20250311 180400 6543496500 490000 490000 490000 490000 0
31 20250311 180300 6543496500 490000 490000 490000 490000 0
32 20250311 180200 6543496500 490000 490000 490000 490000 135
33 20250311 180100 6543496500 490000 490000 490000 490000 0
34 20250311 180000 6543496500 490000 490000 490000 490000 0
35 20250311 175900 6543496500 490000 490000 490000 490000 0
36 20250311 175800 6543496500 490000 490000 490000 490000 0
37 20250311 175700 6543496500 490000 490000 490000 490000 0
38 20250311 175600 6543496500 490000 490000 490000 490000 0
39 20250311 175500 6543496500 490000 490000 490000 490000 0
40 20250311 175400 6543496500 490000 490000 490000 490000 0
41 20250311 175300 6543496500 490000 490000 490000 490000 0
42 20250311 175200 6543496500 490000 490000 490000 490000 0
43 20250311 175100 6543496500 490000 490000 490000 490000 0
44 20250311 175000 6543496500 490000 490000 490000 490000 0
45 20250311 174900 6543496500 490000 490000 490000 490000 0
46 20250311 174800 6543496500 490000 490000 490000 490000 0
47 20250311 174700 6543496500 490000 490000 490000 490000 0
48 20250311 174600 6543496500 490000 490000 490000 490000 0
49 20250311 174500 6543496500 490000 490000 490000 490000 0
50 20250311 174400 6543496500 490000 490000 490000 490000 0
51 20250311 174300 6543496500 490000 490000 490000 490000 0
52 20250311 174200 6543496500 490000 490000 490000 490000 0
53 20250311 174100 6543496500 490000 490000 490000 490000 0
54 20250311 174000 6543496500 490000 490000 490000 490000 0
55 20250311 173900 6543496500 490000 490000 490000 490000 0
56 20250311 173800 6543496500 490000 490000 490000 490000 0
57 20250311 173700 6543496500 490000 490000 490000 490000 0
58 20250311 173600 6543496500 490000 490000 490000 490000 0
59 20250311 173500 6543496500 490000 490000 490000 490000 0
60 20250311 173400 6543496500 490000 490000 490000 490000 0
61 20250311 173300 6543496500 490000 490000 490000 490000 0
62 20250311 173200 6543496500 490000 490000 490000 490000 135
63 20250311 173100 6543496500 490000 490000 490000 490000 0
64 20250311 173000 6543496500 490000 490000 490000 490000 0
65 20250311 172900 6543496500 490000 490000 490000 490000 0
66 20250311 172800 6543496500 490000 490000 490000 490000 0
67 20250311 172700 6543496500 490000 490000 490000 490000 0
68 20250311 172600 6543496500 490000 490000 490000 490000 0
69 20250311 172500 6543496500 490000 490000 490000 490000 0
70 20250311 172400 6543496500 490000 490000 490000 490000 0
71 20250311 172300 6543496500 490000 490000 490000 490000 0
72 20250311 172200 6543496500 490000 490000 490000 490000 0
73 20250311 172100 6543496500 490000 490000 490000 490000 0
74 20250311 172000 6543496500 490000 490000 490000 490000 0
75 20250311 171900 6543496500 490000 490000 490000 490000 0
76 20250311 171800 6543496500 490000 490000 490000 490000 0
77 20250311 171700 6543496500 490000 490000 490000 490000 0
78 20250311 171600 6543496500 490000 490000 490000 490000 0
79 20250311 171500 6543496500 490000 490000 490000 490000 0
80 20250311 171400 6543496500 490000 490000 490000 490000 0
81 20250311 171300 6543496500 490000 490000 490000 490000 0
82 20250311 171200 6543496500 490000 490000 490000 490000 0
83 20250311 171100 6543496500 490000 490000 490000 490000 0
84 20250311 171000 6543496500 490000 490000 490000 490000 0
85 20250311 170900 6543496500 490000 490000 490000 490000 0
86 20250311 170800 6543496500 490000 490000 490000 490000 0
87 20250311 170700 6543496500 490000 490000 490000 490000 0
88 20250311 170600 6543496500 490000 490000 490000 490000 0
89 20250311 170500 6543496500 490000 490000 490000 490000 0
90 20250311 170400 6543496500 490000 490000 490000 490000 0
91 20250311 170300 6543496500 490000 490000 490000 490000 0
92 20250311 170200 6543496500 490000 490000 490000 490000 135
93 20250311 170100 6543496500 490000 490000 490000 490000 0
94 20250311 170000 6543496500 490000 490000 490000 490000 0
95 20250311 165900 6543496500 490000 490000 490000 490000 0
96 20250311 165800 6543496500 490000 490000 490000 490000 0
97 20250311 165700 6543496500 490000 490000 490000 490000 0
98 20250311 165600 6543496500 490000 490000 490000 490000 0
99 20250311 165500 6543496500 490000 490000 490000 490000 0
100 20250311 165400 6543496500 490000 490000 490000 490000 0
101 20250311 165300 6543496500 490000 490000 490000 490000 0
102 20250311 165200 6543496500 490000 490000 490000 490000 0
103 20250311 165100 6543496500 490000 490000 490000 490000 0
104 20250311 165000 6543496500 490000 490000 490000 490000 0
105 20250311 164900 6543496500 490000 490000 490000 490000 0
106 20250311 164800 6543496500 490000 490000 490000 490000 0
107 20250311 164700 6543496500 490000 490000 490000 490000 0
108 20250311 164600 6543496500 490000 490000 490000 490000 0
109 20250311 164500 6543496500 490000 490000 490000 490000 0
110 20250311 164400 6543496500 490000 490000 490000 490000 0
111 20250311 164300 6543496500 490000 490000 490000 490000 0
112 20250311 164200 6543496500 490000 490000 490000 490000 0
113 20250311 164100 6543496500 490000 490000 490000 490000 0
114 20250311 164000 6543496500 490000 490000 490000 490000 0
115 20250311 163900 6543496500 490000 490000 490000 490000 0
116 20250311 163800 6543496500 490000 490000 490000 490000 0
117 20250311 163700 6543496500 490000 490000 490000 490000 0
118 20250311 163600 6543496500 490000 490000 490000 490000 0
119 20250311 163500 6543496500 490000 490000 490000 490000 0
120 20250311 163400 6543496500 490000 490000 490000 490000 0
121 20250311 163300 6543496500 490000 490000 490000 490000 0
122 20250311 163200 6543496500 490000 490000 490000 490000 135
123 20250311 163100 6543496500 490000 490000 490000 490000 0
124 20250311 163000 6543496500 490000 490000 490000 490000 0
125 20250311 162900 6543496500 490000 490000 490000 490000 0
126 20250311 162800 6543496500 490000 490000 490000 490000 0
127 20250311 162700 6543496500 490000 490000 490000 490000 0
128 20250311 162600 6543496500 490000 490000 490000 490000 0
129 20250311 162500 6543496500 490000 490000 490000 490000 0
130 20250311 162400 6543496500 490000 490000 490000 490000 0
131 20250311 162300 6543496500 490000 490000 490000 490000 0
132 20250311 162200 6543496500 490000 490000 490000 490000 0
133 20250311 162100 6543496500 490000 490000 490000 490000 0
134 20250311 162000 6543496500 490000 490000 490000 490000 0
135 20250311 161900 6543496500 490000 490000 490000 490000 0
136 20250311 161800 6543496500 490000 490000 490000 490000 0
137 20250311 161700 6543496500 490000 490000 490000 490000 0
138 20250311 161600 6543496500 490000 490000 490000 490000 0
139 20250311 161500 6543496500 490000 490000 490000 490000 0
140 20250311 161400 6543496500 490000 490000 490000 490000 0
141 20250311 161300 6543496500 490000 490000 490000 490000 0
142 20250311 161200 6543496500 490000 490000 490000 490000 0
143 20250311 161100 6543496500 490000 490000 490000 490000 0
144 20250311 161000 6543496500 490000 490000 490000 490000 0
145 20250311 160900 6543496500 490000 490000 490000 490000 0
146 20250311 160800 6543496500 490000 490000 490000 490000 0
147 20250311 160700 6543496500 490000 490000 490000 490000 0
148 20250311 160600 6543496500 490000 490000 490000 490000 0
149 20250311 160500 6543496500 490000 490000 490000 490000 0
150 20250311 160400 6543496500 490000 490000 490000 490000 0
151 20250311 160300 6543496500 490000 490000 490000 490000 0
152 20250311 160200 6543496500 490000 490000 490000 490000 135
153 20250311 160100 6543496500 490000 490000 490000 490000 0
154 20250311 160000 6543496500 490000 490000 490000 490000 0
155 20250311 155900 6543496500 490000 490000 490000 490000 0
156 20250311 155800 6543496500 490000 490000 490000 490000 0
157 20250311 155700 6543496500 490000 490000 490000 490000 0
158 20250311 155600 6543496500 490000 490000 490000 490000 0
159 20250311 155500 6543496500 490000 490000 490000 490000 0
160 20250311 155400 6543496500 490000 490000 490000 490000 0
161 20250311 155300 6543496500 490000 490000 490000 490000 0
162 20250311 155200 6543496500 490000 490000 490000 490000 0
163 20250311 155100 6543496500 490000 490000 490000 490000 0
164 20250311 155000 6543496500 490000 490000 490000 490000 0
165 20250311 154900 6543496500 490000 490000 490000 490000 0
166 20250311 154800 6543496500 490000 490000 490000 490000 0
167 20250311 154700 6543496500 490000 490000 490000 490000 0
168 20250311 154600 6543496500 490000 490000 490000 490000 0
169 20250311 154500 6543496500 490000 490000 490000 490000 0
170 20250311 154400 6543496500 490000 490000 490000 490000 0
171 20250311 154300 6543496500 490000 490000 490000 490000 0
172 20250311 154200 6543496500 490000 490000 490000 490000 0
173 20250311 154100 6543496500 490000 490000 490000 490000 0
174 20250311 154000 6543496500 490000 490000 490000 490000 0
175 20250311 153900 6543496500 490000 490000 490000 490000 0
176 20250311 153800 6543496500 490000 490000 490000 490000 0
177 20250311 153700 6543496500 490000 490000 490000 490000 0
178 20250311 153600 6543496500 490000 490000 490000 490000 0
179 20250311 153500 6543496500 490000 490000 490000 490000 0
180 20250311 153400 6543496500 490000 490000 490000 490000 0
181 20250311 153300 6543496500 490000 490000 490000 490000 0
182 20250311 153200 6543496500 490000 490000 490000 490000 135
183 20250311 153100 6543496500 490000 490000 490000 490000 0
184 20250311 153000 6543496500 490000 490000 490000 490000 135
185 20250311 152900 6477346500 491000 491000 491000 491000 0
186 20250311 152800 6477346500 491000 491000 491000 491000 0
187 20250311 152700 6477346500 491000 491000 491000 491000 0
188 20250311 152600 6477346500 491000 491000 491000 491000 0
189 20250311 152500 6477346500 491000 491000 491000 491000 0
190 20250311 152400 6477346500 491000 491000 491000 491000 0
191 20250311 152300 6477346500 491000 491000 491000 491000 0
192 20250311 152200 6477346500 491000 491000 491000 491000 0
193 20250311 152100 6477346500 491000 491000 491000 491000 0
194 20250311 152000 6477346500 491000 491000 491000 491000 0
195 20250311 151900 6477346500 491000 490000 491000 487500 60
196 20250311 151800 6448002500 490000 489000 490000 489000 120
197 20250311 151700 6389265000 488500 486000 488500 486000 64
198 20250311 151600 6358108000 485500 485500 486500 485500 16
199 20250311 151500 6350329000 486000 486000 486000 486000 14
200 20250311 151400 6343525000 487000 486000 487000 486000 3
201 20250311 151300 6342065000 486500 486000 486500 486000 6
202 20250311 151200 6339148000 486000 485000 486000 485000 27
203 20250311 151100 6326028000 485500 487000 487000 485500 59
204 20250311 151000 6297331500 487500 487500 487500 487500 56
205 20250311 150900 6270031500 487500 487500 487500 487500 0
206 20250311 150800 6270031500 487500 488000 488000 487500 59
207 20250311 150700 6241260500 487500 487500 487500 487500 0
208 20250311 150600 6241260500 487500 487500 487500 487500 0
209 20250311 150500 6241260500 487500 487500 487500 487500 9
210 20250311 150400 6236873000 487500 488000 488000 487500 127
211 20250311 150300 6174911500 488000 489000 489000 488000 7
212 20250311 150200 6171491000 488000 488500 488500 488000 5
213 20250311 150100 6169049000 488000 488500 490500 488000 59
214 20250311 150000 6140220000 490500 490000 490500 489000 65
215 20250311 145900 6108409000 490000 490000 490000 489500 27
216 20250311 145800 6095179500 490000 489500 490000 489500 18
217 20250311 145700 6086365000 490000 489000 490000 489000 18
218 20250311 145600 6077559000 490000 490000 490000 490000 1
219 20250311 145500 6077069000 490000 490000 490000 490000 1
220 20250311 145400 6076579000 490000 489000 490000 489000 27
221 20250311 145300 6063374500 489000 490000 490000 489000 96
222 20250311 145200 6016398000 490000 490000 490000 490000 1
223 20250311 145100 6015908000 489000 491000 491000 489000 83
224 20250311 145000 5975293500 491000 491000 491000 491000 6
225 20250311 144900 5972347500 491000 491000 491000 491000 9
226 20250311 144800 5967928500 491000 491000 491000 490500 14
227 20250311 144700 5961057000 491000 491000 491000 491000 8
228 20250311 144600 5957129000 490500 490500 490500 490500 6
229 20250311 144500 5954186000 490500 489000 491000 489000 19
230 20250311 144400 5944875000 491000 489000 491000 489000 10
231 20250311 144300 5939970500 489000 490000 490000 489000 16
232 20250311 144200 5932132000 490000 491500 491500 490000 10
233 20250311 144100 5927218500 491000 490000 491500 490000 14
234 20250311 144000 5920344000 489000 488500 490000 488500 5
235 20250311 143900 5917898000 488500 488500 489500 488500 13
236 20250311 143800 5911537500 489500 489500 489500 489500 14
237 20250311 143700 5904684500 489500 489500 489500 489500 8
238 20250311 143600 5900768500 489000 490000 490000 489000 41
239 20250311 143500 5880701000 491500 491500 491500 491500 6
240 20250311 143400 5877752000 489500 490500 492000 489500 65
241 20250311 143300 5845892500 490000 490000 490000 490000 6
242 20250311 143200 5842952500 490000 489000 490000 489000 12
243 20250311 143100 5837078000 489500 489500 489500 489500 13
244 20250311 143000 5830714500 489500 489500 489500 489500 4
245 20250311 142900 5828756500 489500 489500 489500 488500 4
246 20250311 142800 5826800500 488500 488500 488500 488500 11
247 20250311 142700 5821427000 488500 489500 489500 488500 10
248 20250311 142600 5816534000 489500 489500 489500 489500 0
249 20250311 142500 5816534000 489500 489500 489500 489500 1
250 20250311 142400 5816044500 489500 490000 490000 489500 3
251 20250311 142300 5814575500 490500 490000 490500 489000 109
252 20250311 142200 5761233000 490000 490500 490500 490000 5
253 20250311 142100 5758782500 490000 490000 490000 490000 10
254 20250311 142000 5753882500 490000 490000 490000 490000 6
255 20250311 141900 5750942500 489500 490000 490000 489500 13
256 20250311 141800 5744573000 490000 490000 490000 490000 1
257 20250311 141700 5744083000 490000 489500 490000 489500 5
258 20250311 141600 5741634000 490000 490000 490000 490000 1
259 20250311 141500 5741144000 489500 489500 489500 489500 1
260 20250311 141400 5740654500 490000 490000 490000 490000 9
261 20250311 141300 5736244500 489500 489500 489500 489500 3
262 20250311 141200 5734776000 489500 489500 489500 489500 8
263 20250311 141100 5730860000 489500 489500 489500 489500 4
264 20250311 141000 5728902000 490000 490000 490000 490000 10
265 20250311 140900 5724002000 490000 490000 490000 489500 19
266 20250311 140800 5714696500 489500 489500 489500 489500 44
267 20250311 140700 5693158500 490000 490000 490000 490000 3
268 20250311 140600 5691688500 489500 489500 489500 489500 3
269 20250311 140500 5690220000 490000 489500 490000 489500 16
270 20250311 140400 5682387500 490000 490000 490000 490000 1
271 20250311 140300 5681897500 490000 490000 490000 490000 0
272 20250311 140200 5681897500 490000 490500 490500 490000 9
273 20250311 140100 5677487000 490000 490000 490000 490000 5
274 20250311 140000 5675037000 490500 492000 492000 490500 26
275 20250311 135900 5662274500 491500 492000 492000 491500 40
276 20250311 135800 5642612500 491500 492500 493000 491500 14
277 20250311 135700 5635718000 492500 491500 492500 491500 11
278 20250311 135600 5630301500 491500 492500 492500 491000 16
279 20250311 135500 5622438000 492000 492000 492000 492000 6
280 20250311 135400 5619486000 491000 491000 491000 491000 9
281 20250311 135300 5615067000 490500 490500 490500 490500 6
282 20250311 135200 5612124000 490500 490500 490500 490500 9
283 20250311 135100 5607709500 490000 490000 490000 490000 28
284 20250311 135000 5593989500 491000 490500 491000 490500 11
285 20250311 134900 5588591000 490500 491000 491000 490500 6
286 20250311 134800 5585645500 491000 493000 493000 490500 25
287 20250311 134700 5573365000 491500 493500 493500 491500 33
288 20250311 134600 5557135000 493000 493000 493000 492500 9
289 20250311 134500 5552698500 491500 491000 491500 491000 10
290 20250311 134400 5547787000 491000 491000 491000 491000 6
291 20250311 134300 5544841000 491000 491000 491000 491000 9
292 20250311 134200 5540422000 491000 491500 492500 491000 25
293 20250311 134100 5528138000 493000 493000 493000 493000 10
294 20250311 134000 5523208000 493000 493000 493000 493000 10
295 20250311 133900 5518278000 492000 491500 492000 491500 11
296 20250311 133800 5512868500 491500 491000 491500 491000 7
297 20250311 133700 5509431000 490000 489000 490000 489000 283
298 20250311 133600 5370904500 488000 488500 488500 488000 7
299 20250311 133500 5367487000 488500 489000 489500 488500 21
300 20250311 133400 5357219000 489000 489000 489000 489000 4
301 20250311 133300 5355263000 488000 489500 489500 488000 21
302 20250311 133200 5344997000 489500 489000 489500 489000 8
303 20250311 133100 5341083500 489000 489000 489000 489000 11
304 20250311 133000 5335704500 489000 489000 489000 489000 1
305 20250311 132900 5335215500 489000 489000 489000 489000 3
306 20250311 132800 5333748500 489000 489000 489000 489000 3
307 20250311 132700 5332281500 488500 488000 488500 488000 16
308 20250311 132600 5324473000 488000 488000 488000 488000 1
309 20250311 132500 5323985000 488000 488000 488000 488000 26
310 20250311 132400 5311297000 488500 488000 488500 488000 2
311 20250311 132300 5310320500 488500 488500 488500 488500 4
312 20250311 132200 5308366500 488000 487500 489500 487500 9
313 20250311 132100 5303973500 487500 487500 487500 487500 0
314 20250311 132000 5303973500 487500 487000 487500 487000 54
315 20250311 131900 5277670500 487000 487000 487000 487000 4
316 20250311 131800 5275722500 487500 487000 487500 487000 4
317 20250311 131700 5273774000 487000 489000 489000 487000 14
318 20250311 131600 5266954000 489000 491000 491000 488000 173
319 20250311 131500 5182358000 491000 491000 491000 491000 7
320 20250311 131400 5178921000 491500 492500 493000 491000 23
321 20250311 131300 5167616000 493000 491000 493000 491000 22
322 20250311 131200 5156792000 491000 491000 491000 491000 4
323 20250311 131100 5154828000 490500 490000 490500 490000 14
324 20250311 131000 5147964500 489500 489500 489500 489500 4
325 20250311 130900 5146006500 490000 490000 490000 490000 10
326 20250311 130800 5141106500 490000 490000 490000 490000 6
327 20250311 130700 5138166500 489500 489500 489500 489500 5
328 20250311 130600 5135719000 489500 489500 489500 489500 1
329 20250311 130500 5135229500 488500 489000 489000 488500 14
330 20250311 130400 5128384000 489500 489500 489500 489500 1
331 20250311 130300 5127894500 489000 489500 489500 489000 11
332 20250311 130200 5122515000 489500 489500 489500 489500 1
333 20250311 130100 5122025500 489000 489000 489000 489000 1
334 20250311 130000 5121536500 489500 489000 489500 488500 25
335 20250311 125900 5109312500 489500 491000 491500 489500 64
336 20250311 125800 5077955000 491000 491000 491000 491000 4
337 20250311 125700 5075991000 491000 490000 491000 490000 10
338 20250311 125600 5071083000 490000 489500 490000 489500 6
339 20250311 125500 5068143500 490000 490000 490000 490000 2
340 20250311 125400 5067163500 490000 490000 490000 490000 0
341 20250311 125300 5067163500 490000 489000 490000 489000 7
342 20250311 125200 5063737500 489500 489500 489500 489500 4
343 20250311 125100 5061779500 490000 489500 490000 489500 7
344 20250311 125000 5058352500 489500 489500 489500 489500 1
345 20250311 124900 5057863000 489000 489000 489000 489000 0
346 20250311 124800 5057863000 489000 488000 489000 488000 33
347 20250311 124700 5041742000 488000 488000 488000 488000 0
348 20250311 124600 5041742000 488000 488500 489000 488000 19
349 20250311 124500 5032462000 488500 488500 488500 488500 16
350 20250311 124400 5024646000 489500 488500 489500 488500 5
351 20250311 124300 5022201500 488500 488500 488500 488500 14
352 20250311 124200 5015362500 488000 487000 488000 487000 144
353 20250311 124100 4945213500 486500 488500 489000 486500 72
354 20250311 124000 4910115500 489000 489000 489000 489000 0
355 20250311 123900 4910115500 489000 489250 489250 489000 42
356 20250311 123800 4889577250 489500 489500 489500 489500 0
357 20250311 123700 4889577250 489500 489000 489500 489000 4
358 20250311 123600 4887620750 489500 489500 489500 489500 0
359 20250311 123500 4887620750 489500 489500 489500 489500 2
360 20250311 123400 4886641750 489500 489500 489500 489500 2
361 20250311 123300 4885662750 489500 489000 489500 489000 10
362 20250311 123200 4880772250 489500 489500 489500 489500 1
363 20250311 123100 4880282750 489500 489500 489500 489500 10
364 20250311 123000 4875387750 489500 489250 489500 489000 11
365 20250311 122900 4870006500 489000 489500 489500 489000 35
366 20250311 122800 4852877000 490000 490000 490000 490000 3
367 20250311 122700 4851407000 490000 490000 490000 490000 3
368 20250311 122600 4849937000 490000 489000 490000 489000 3
369 20250311 122500 4848469000 489500 490000 490000 489000 49
370 20250311 122400 4824473000 490500 493500 493500 490000 103
371 20250311 122300 4773867000 493000 492500 494000 492500 32
372 20250311 122200 4758080500 492500 491500 492500 491500 19
373 20250311 122100 4748730000 491500 491500 491500 491500 3
374 20250311 122000 4747255500 491500 491500 491500 491500 0
375 20250311 121900 4747255500 491500 491500 491500 491500 2
376 20250311 121800 4746272500 491500 491500 491500 491500 2
377 20250311 121700 4745289500 491500 491500 491500 491000 10
378 20250311 121600 4740375000 491000 491000 491000 491000 0
379 20250311 121500 4740375000 491000 491000 491000 491000 1
380 20250311 121400 4739884000 490000 487500 490000 487500 71
381 20250311 121300 4705175500 487500 487000 487500 487000 35
382 20250311 121200 4688125500 489500 489500 489500 489500 1
383 20250311 121100 4687636000 488000 489000 489000 488000 41
384 20250311 121000 4667611500 489000 490000 490000 488500 81
385 20250311 120900 4627987500 490500 491500 491500 490000 35
386 20250311 120800 4610807500 491500 494500 494500 491000 158
387 20250311 120700 4533005750 494500 494500 495000 494000 122
388 20250311 120600 4472663250 494500 492000 494500 492000 53
389 20250311 120500 4446495250 492000 492500 492750 492000 136
390 20250311 120400 4379514750 492500 493500 494000 492000 218
391 20250311 120300 4272060250 494000 492500 494000 492000 54
392 20250311 120200 4245431250 492500 492500 492500 491500 134
393 20250311 120100 4179489250 490500 488000 490500 488000 112
394 20250311 120000 4124659250 489000 489000 489500 489000 51
395 20250311 115900 4099717750 489000 488500 489000 488000 11
396 20250311 115800 4094340750 488000 488000 488000 488000 4
397 20250311 115700 4092388750 487500 488000 488000 487500 48
398 20250311 115600 4068987750 488000 488000 488000 488000 15
399 20250311 115500 4061667750 488000 486000 488000 486000 69
400 20250311 115400 4028042750 486000 484500 486000 484500 78
401 20250311 115300 3990203750 484500 484000 484500 484000 14
402 20250311 115200 3983421750 484500 484000 484500 484000 14
403 20250311 115100 3976640250 484500 484500 484500 484500 0
404 20250311 115000 3976640250 484500 485000 485000 484000 118
405 20250311 114900 3919476250 485000 483000 485000 483000 61
406 20250311 114800 3889963250 483500 482500 483500 482500 61
407 20250311 114700 3860527750 482500 481500 482500 481500 72
408 20250311 114600 3825823250 481500 481000 481500 481000 5
409 20250311 114500 3823417750 481000 481000 481000 481000 9
410 20250311 114400 3819088750 481000 481000 481000 481000 6
411 20250311 114300 3816202750 481000 481000 481000 481000 11
412 20250311 114200 3810911750 481000 481000 481000 481000 6
413 20250311 114100 3808025750 481000 481000 481000 481000 10
414 20250311 114000 3803215750 480500 480500 480500 480500 6
415 20250311 113900 3800332750 480500 480000 480500 480000 9
416 20250311 113800 3796009250 480500 481000 481000 480000 40
417 20250311 113700 3776785750 480500 480500 480500 480500 4
418 20250311 113600 3774863750 480250 480000 480250 480000 3
419 20250311 113500 3773423250 480000 480500 480500 480000 11
420 20250311 113400 3768142250 480500 480000 480500 480000 13
421 20250311 113300 3761897250 480000 480000 480000 480000 14
422 20250311 113200 3755177250 480000 480500 480500 480000 11
423 20250311 113100 3749893250 481000 479500 481000 479500 25
424 20250311 113000 3737881750 480000 479000 480000 479000 84
425 20250311 112900 3697642750 479000 477500 479000 477000 24
426 20250311 112800 3686166750 479000 478500 479000 478500 24
427 20250311 112700 3674678250 478500 479000 479000 478500 4
428 20250311 112600 3672762750 476500 476500 476500 476500 0
429 20250311 112500 3672762750 476500 479500 479500 476500 13
430 20250311 112400 3666543750 476000 477000 480000 476000 57
431 20250311 112300 3639324250 477000 474000 477000 474000 22
432 20250311 112200 3628864250 474000 474000 474000 474000 1
433 20250311 112100 3628390250 474500 472500 474500 472500 27
434 20250311 112000 3615615750 472500 474500 474500 472500 33
435 20250311 111900 3600006250 474500 474500 474500 474500 1
436 20250311 111800 3599531750 474500 474500 474500 474500 1
437 20250311 111700 3599057250 475000 473000 475000 473000 22
438 20250311 111600 3588647250 472500 472500 472500 472500 1
439 20250311 111500 3588174750 471500 472000 473500 471000 73
440 20250311 111400 3553728250 472000 473000 473000 472000 3
441 20250311 111300 3552311250 473000 470500 473000 470500 52
442 20250311 111200 3527777750 471000 472000 472000 469500 197
443 20250311 111100 3435140250 472000 472000 472000 472000 5
444 20250311 111000 3432780250 472500 473000 473000 472000 12
445 20250311 110900 3427112750 473500 473500 473500 473500 2
446 20250311 110800 3426165750 472000 472000 472000 472000 6
447 20250311 110700 3423333750 471500 472000 472000 471500 20
448 20250311 110600 3413897250 471000 471000 471000 471000 14
449 20250311 110500 3407303250 471000 471000 471000 471000 10
450 20250311 110400 3402593250 471500 473000 473000 470000 38
451 20250311 110300 3384689750 473500 472500 474000 470500 61
452 20250311 110200 3355876250 473500 474000 474000 473500 15
453 20250311 110100 3348772250 475000 474000 475000 474000 24
454 20250311 110000 3337395250 474500 478500 478500 474500 101
455 20250311 105900 3289390250 476500 477500 477500 476500 45
456 20250311 105800 3267926750 478500 479000 479000 478500 23
457 20250311 105700 3256914750 479000 479000 479000 479000 9
458 20250311 105600 3252603750 480000 480000 480000 480000 1
459 20250311 105500 3252123750 480000 480000 480000 480000 12
460 20250311 105400 3246363750 480000 478000 480000 478000 36
461 20250311 105300 3229132750 477500 478500 478500 477500 57
462 20250311 105200 3201899250 479000 479000 479000 479000 9
463 20250311 105100 3197588250 479000 480500 480500 479000 33
464 20250311 105000 3181762250 480500 480500 480500 480500 3
465 20250311 104900 3180320750 480500 480500 480500 480500 5
466 20250311 104800 3177918250 480500 480000 480500 480000 12
467 20250311 104700 3172155750 479500 479500 479500 479500 1
468 20250311 104600 3171676250 479250 479750 479750 479000 8
469 20250311 104500 3167842000 480000 480000 480000 479500 5
470 20250311 104400 3165443000 480500 480500 480500 480500 43
471 20250311 104300 3144781500 480750 480500 480750 480500 4
472 20250311 104200 3142859250 480500 480000 480500 480000 8
473 20250311 104100 3139016750 480000 479500 480000 479500 12
474 20250311 104000 3133262250 479500 479500 479500 479500 6
475 20250311 103900 3130385250 479500 479500 479500 479500 9
476 20250311 103800 3126069750 479500 481000 481000 479000 60
477 20250311 103700 3097295250 481000 482000 482000 481000 29
478 20250311 103600 3083335250 482500 481000 482500 481000 8
479 20250311 103500 3079483250 481000 480500 481000 480500 15
480 20250311 103400 3072269750 480500 479500 480500 479500 19
481 20250311 103300 3063151750 480000 480000 480000 480000 19
482 20250311 103200 3054031750 480000 481000 481000 480000 25
483 20250311 103100 3042026250 481500 483500 483500 481500 65
484 20250311 103000 3010644250 483500 483500 483500 483500 6
485 20250311 102900 3007743250 483500 483500 484000 483500 17
486 20250311 102800 2999523250 484000 483500 484000 483000 59
487 20250311 102700 2970987750 483500 484000 484000 483500 8
488 20250311 102600 2967117750 484000 483000 484000 483000 15
489 20250311 102500 2959865250 483000 482500 483000 482500 11
490 20250311 102400 2954557250 482500 482500 482500 482500 0
491 20250311 102300 2954557250 482500 481500 482500 481500 15
492 20250311 102200 2947327250 481500 481000 481500 481000 9
493 20250311 102100 2942994750 481000 481000 481000 481000 13
494 20250311 102000 2936741750 481000 480500 481000 480500 6
495 20250311 101900 2933856250 481000 481500 481500 481000 16
496 20250311 101800 2926157750 481000 481000 481000 481000 6
497 20250311 101700 2923271750 481000 480500 481000 480000 30
498 20250311 101600 2908853750 481000 481000 481000 481000 9
499 20250311 101500 2904524750 482500 482000 482500 482000 15
500 20250311 101400 2897293750 482000 481000 482000 480000 26
501 20250311 101300 2884791250 481000 481000 482000 480500 38
502 20250311 101200 2866508250 481000 481500 481500 481000 24
503 20250311 101100 2854955750 481500 482000 482000 481000 5
504 20250311 101000 2852548250 481000 481500 481500 481000 11
505 20250311 100900 2847254750 481500 480000 481500 480000 72
506 20250311 100800 2812620750 480000 480000 480000 478500 34
507 20250311 100700 2796314250 480500 477500 481000 477500 175
508 20250311 100600 2712657250 477500 478500 478500 477500 68
509 20250311 100500 2680139250 480500 480500 480500 478500 101
510 20250311 100400 2631658250 481500 482000 482000 480500 17
511 20250311 100300 2623482750 482000 483000 483000 482000 94
512 20250311 100200 2578153250 483000 482000 483000 482000 21
513 20250311 100100 2568028250 482000 482000 482000 482000 10
514 20250311 100000 2563208250 482000 479000 482000 479000 130
515 20250311 095900 2500594250 479500 481250 481250 479500 63
516 20250311 095800 2470348500 482000 478000 482000 478000 151
517 20250311 095700 2397882250 478000 478000 479000 478000 102
518 20250311 095600 2349069750 478000 476500 478000 476500 12
519 20250311 095500 2343350250 476000 476000 476000 476000 19
520 20250311 095400 2334306250 475000 475500 475500 475000 8
521 20250311 095300 2330505250 475500 475500 475500 475500 5
522 20250311 095200 2328127750 475500 475000 476000 475000 16
523 20250311 095100 2320521750 475000 475000 475000 475000 31
524 20250311 095000 2305796750 474000 474000 474000 474000 17
525 20250311 094900 2297738750 474000 474000 475000 474000 8
526 20250311 094800 2293945750 475000 473500 475000 473500 49
527 20250311 094700 2270723750 473000 472500 473000 472500 12
528 20250311 094600 2265051750 472000 472500 473500 470000 157
529 20250311 094500 2191066250 471500 473000 473000 471500 36
530 20250311 094400 2174075250 474500 474500 474500 474500 1
531 20250311 094300 2173600750 473000 474500 474500 473000 28
532 20250311 094200 2160333250 475000 476500 476500 475000 17
533 20250311 094100 2152255250 476500 477000 479000 476500 34
534 20250311 094000 2136013250 479000 471000 479000 471000 207
535 20250311 093900 2037807250 471500 472500 472500 471500 4
536 20250311 093800 2035920250 473500 469000 473500 468500 64
537 20250311 093700 2005878250 469000 471000 471500 468500 188
538 20250311 093600 1917663250 471500 469000 471500 469000 42
539 20250311 093500 1897935750 468500 471000 471000 468500 52
540 20250311 093400 1873521250 470500 470500 471000 470500 38
541 20250311 093300 1855633750 470000 469000 470000 469000 50
542 20250311 093200 1832162250 468500 472000 472000 468500 279
543 20250311 093100 1700726250 472000 475000 475000 472000 101
544 20250311 093000 1652907250 475000 476500 479500 475000 145
545 20250311 092900 1583657750 475500 475500 475500 475000 34
546 20250311 092800 1567503750 475500 475500 476000 475500 10
547 20250311 092700 1562746250 476500 477000 477000 474500 42
548 20250311 092600 1542774750 477500 478000 478000 476500 10
549 20250311 092500 1538004250 476000 475000 478000 475000 48
550 20250311 092400 1515166750 474500 478000 478500 474000 116
551 20250311 092300 1460031750 478500 477000 478500 477000 11
552 20250311 092200 1454783250 475000 473000 475000 473000 29
553 20250311 092100 1441032750 471500 472500 473000 471500 36
554 20250311 092000 1424029250 472500 473000 473000 472000 24
555 20250311 091900 1412689250 472500 472500 472500 472500 6
556 20250311 091800 1409854250 472500 472000 472500 472000 27
557 20250311 091700 1397109750 472000 472000 472000 468500 93
558 20250311 091600 1353460750 472000 467000 472000 467000 198
559 20250311 091500 1260603750 468000 465500 468000 465500 90
560 20250311 091400 1218526250 467500 471000 471500 465000 264
561 20250311 091300 1094799750 471500 471500 472500 470000 128
562 20250311 091200 1034564750 471000 478000 479000 471000 169
563 20250311 091100 954673250 476500 474000 476500 472500 43
564 20250311 091000 934263750 474000 473000 476500 473000 130
565 20250311 090900 872538750 473000 472500 473000 471000 103
566 20250311 090800 823873750 471000 473500 473500 470000 185
567 20250311 090700 736659250 475000 479500 480000 474000 215
568 20250311 090600 634144750 479500 485000 485500 479500 229
569 20250311 090500 523634750 485000 485500 485500 484000 76
570 20250311 090400 486788250 485500 485500 486500 483500 76
571 20250311 090300 449927750 484500 487500 490000 484000 357
572 20250311 090200 276453750 487500 483750 488500 483500 132
573 20250311 090100 212325000 482500 482000 485000 480500 127
574 20250311 090000 150944000 482000 479000 482000 475000 295

1
000670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,1842040,0,827075960000,0.00
20250306,0,1842040,0,826154940000,0.00
20250305,0,1842040,0,804971480000,0.00
20250304,0,1842040,0,782867000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 1842040 0 827075960000 0.00
3 20250306 0 1842040 0 826154940000 0.00
4 20250305 0 1842040 0 804971480000 0.00
5 20250304 0 1842040 0 782867000000 0.00