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

578
001820/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183600,1294290575,27450,27450,27450,27450,775
20250311,183500,1294290575,27450,27450,27450,27450,0
20250311,183400,1294290575,27450,27450,27450,27450,0
20250311,183300,1294290575,27450,27450,27450,27450,0
20250311,183200,1294290575,27450,27450,27450,27450,0
20250311,183100,1294290575,27450,27450,27450,27450,0
20250311,183000,1294290575,27450,27450,27450,27450,0
20250311,182900,1294290575,27450,27450,27450,27450,0
20250311,182800,1294290575,27450,27450,27450,27450,0
20250311,182700,1294290575,27450,27450,27450,27450,0
20250311,182600,1294290575,27450,27450,27450,27450,0
20250311,182500,1294290575,27450,27450,27450,27450,0
20250311,182400,1294290575,27450,27450,27450,27450,0
20250311,182300,1294290575,27450,27450,27450,27450,0
20250311,182200,1294290575,27450,27450,27450,27450,0
20250311,182100,1294290575,27450,27450,27450,27450,0
20250311,182000,1294290575,27450,27450,27450,27450,0
20250311,181900,1294290575,27450,27450,27450,27450,0
20250311,181800,1294290575,27450,27450,27450,27450,0
20250311,181700,1294290575,27450,27450,27450,27450,0
20250311,181600,1294290575,27450,27450,27450,27450,0
20250311,181500,1294290575,27450,27450,27450,27450,0
20250311,181400,1294290575,27450,27450,27450,27450,0
20250311,181300,1294290575,27450,27450,27450,27450,0
20250311,181200,1294290575,27450,27450,27450,27450,0
20250311,181100,1294290575,27450,27450,27450,27450,0
20250311,181000,1294290575,27450,27450,27450,27450,0
20250311,180900,1294290575,27450,27450,27450,27450,0
20250311,180800,1294290575,27450,27450,27450,27450,0
20250311,180700,1294290575,27450,27450,27450,27450,0
20250311,180600,1294290575,27450,27450,27450,27450,775
20250311,180500,1294290575,27450,27450,27450,27450,0
20250311,180400,1294290575,27450,27450,27450,27450,0
20250311,180300,1294290575,27450,27450,27450,27450,0
20250311,180200,1294290575,27450,27450,27450,27450,0
20250311,180100,1294290575,27450,27450,27450,27450,0
20250311,180000,1294290575,27450,27450,27450,27450,0
20250311,175900,1294290575,27450,27450,27450,27450,0
20250311,175800,1294290575,27450,27450,27450,27450,0
20250311,175700,1294290575,27450,27450,27450,27450,0
20250311,175600,1294290575,27450,27450,27450,27450,0
20250311,175500,1294290575,27450,27450,27450,27450,0
20250311,175400,1294290575,27450,27450,27450,27450,0
20250311,175300,1294290575,27450,27450,27450,27450,0
20250311,175200,1294290575,27450,27450,27450,27450,0
20250311,175100,1294290575,27450,27450,27450,27450,0
20250311,175000,1294290575,27450,27450,27450,27450,0
20250311,174900,1294290575,27450,27450,27450,27450,0
20250311,174800,1294290575,27450,27450,27450,27450,0
20250311,174700,1294290575,27450,27450,27450,27450,0
20250311,174600,1294290575,27450,27450,27450,27450,0
20250311,174500,1294290575,27450,27450,27450,27450,0
20250311,174400,1294290575,27450,27450,27450,27450,0
20250311,174300,1294290575,27450,27450,27450,27450,0
20250311,174200,1294290575,27450,27450,27450,27450,0
20250311,174100,1294290575,27450,27450,27450,27450,0
20250311,174000,1294290575,27450,27450,27450,27450,0
20250311,173900,1294290575,27450,27450,27450,27450,0
20250311,173800,1294290575,27450,27450,27450,27450,0
20250311,173700,1294290575,27450,27450,27450,27450,0
20250311,173600,1294290575,27450,27450,27450,27450,775
20250311,173500,1294290575,27450,27450,27450,27450,0
20250311,173400,1294290575,27450,27450,27450,27450,0
20250311,173300,1294290575,27450,27450,27450,27450,0
20250311,173200,1294290575,27450,27450,27450,27450,0
20250311,173100,1294290575,27450,27450,27450,27450,0
20250311,173000,1294290575,27450,27450,27450,27450,0
20250311,172900,1294290575,27450,27450,27450,27450,0
20250311,172800,1294290575,27450,27450,27450,27450,0
20250311,172700,1294290575,27450,27450,27450,27450,0
20250311,172600,1294290575,27450,27450,27450,27450,0
20250311,172500,1294290575,27450,27450,27450,27450,0
20250311,172400,1294290575,27450,27450,27450,27450,0
20250311,172300,1294290575,27450,27450,27450,27450,0
20250311,172200,1294290575,27450,27450,27450,27450,0
20250311,172100,1294290575,27450,27450,27450,27450,0
20250311,172000,1294290575,27450,27450,27450,27450,0
20250311,171900,1294290575,27450,27450,27450,27450,0
20250311,171800,1294290575,27450,27450,27450,27450,0
20250311,171700,1294290575,27450,27450,27450,27450,0
20250311,171600,1294290575,27450,27450,27450,27450,0
20250311,171500,1294290575,27450,27450,27450,27450,0
20250311,171400,1294290575,27450,27450,27450,27450,0
20250311,171300,1294290575,27450,27450,27450,27450,0
20250311,171200,1294290575,27450,27450,27450,27450,0
20250311,171100,1294290575,27450,27450,27450,27450,0
20250311,171000,1294290575,27450,27450,27450,27450,0
20250311,170900,1294290575,27450,27450,27450,27450,0
20250311,170800,1294290575,27450,27450,27450,27450,0
20250311,170700,1294290575,27450,27450,27450,27450,0
20250311,170600,1294290575,27450,27450,27450,27450,775
20250311,170500,1294290575,27450,27450,27450,27450,0
20250311,170400,1294290575,27450,27450,27450,27450,0
20250311,170300,1294290575,27450,27450,27450,27450,0
20250311,170200,1294290575,27450,27450,27450,27450,0
20250311,170100,1294290575,27450,27450,27450,27450,0
20250311,170000,1294290575,27450,27450,27450,27450,0
20250311,165900,1294290575,27450,27450,27450,27450,0
20250311,165800,1294290575,27450,27450,27450,27450,0
20250311,165700,1294290575,27450,27450,27450,27450,0
20250311,165600,1294290575,27450,27450,27450,27450,0
20250311,165500,1294290575,27450,27450,27450,27450,0
20250311,165400,1294290575,27450,27450,27450,27450,0
20250311,165300,1294290575,27450,27450,27450,27450,0
20250311,165200,1294290575,27450,27450,27450,27450,0
20250311,165100,1294290575,27450,27450,27450,27450,0
20250311,165000,1294290575,27450,27450,27450,27450,0
20250311,164900,1294290575,27450,27450,27450,27450,0
20250311,164800,1294290575,27450,27450,27450,27450,0
20250311,164700,1294290575,27450,27450,27450,27450,0
20250311,164600,1294290575,27450,27450,27450,27450,0
20250311,164500,1294290575,27450,27450,27450,27450,0
20250311,164400,1294290575,27450,27450,27450,27450,0
20250311,164300,1294290575,27450,27450,27450,27450,0
20250311,164200,1294290575,27450,27450,27450,27450,0
20250311,164100,1294290575,27450,27450,27450,27450,0
20250311,164000,1294290575,27450,27450,27450,27450,0
20250311,163900,1294290575,27450,27450,27450,27450,0
20250311,163800,1294290575,27450,27450,27450,27450,0
20250311,163700,1294290575,27450,27450,27450,27450,0
20250311,163600,1294290575,27450,27450,27450,27450,775
20250311,163500,1294290575,27450,27450,27450,27450,0
20250311,163400,1294290575,27450,27450,27450,27450,0
20250311,163300,1294290575,27450,27450,27450,27450,0
20250311,163200,1294290575,27450,27450,27450,27450,0
20250311,163100,1294290575,27450,27450,27450,27450,0
20250311,163000,1294290575,27450,27450,27450,27450,0
20250311,162900,1294290575,27450,27450,27450,27450,0
20250311,162800,1294290575,27450,27450,27450,27450,0
20250311,162700,1294290575,27450,27450,27450,27450,0
20250311,162600,1294290575,27450,27450,27450,27450,0
20250311,162500,1294290575,27450,27450,27450,27450,0
20250311,162400,1294290575,27450,27450,27450,27450,0
20250311,162300,1294290575,27450,27450,27450,27450,0
20250311,162200,1294290575,27450,27450,27450,27450,0
20250311,162100,1294290575,27450,27450,27450,27450,0
20250311,162000,1294290575,27450,27450,27450,27450,0
20250311,161900,1294290575,27450,27450,27450,27450,0
20250311,161800,1294290575,27450,27450,27450,27450,0
20250311,161700,1294290575,27450,27450,27450,27450,0
20250311,161600,1294290575,27450,27450,27450,27450,0
20250311,161500,1294290575,27450,27450,27450,27450,0
20250311,161400,1294290575,27450,27450,27450,27450,0
20250311,161300,1294290575,27450,27450,27450,27450,0
20250311,161200,1294290575,27450,27450,27450,27450,0
20250311,161100,1294290575,27450,27450,27450,27450,0
20250311,161000,1294290575,27450,27450,27450,27450,0
20250311,160900,1294290575,27450,27450,27450,27450,0
20250311,160800,1294290575,27450,27450,27450,27450,0
20250311,160700,1294290575,27450,27450,27450,27450,0
20250311,160600,1294290575,27450,27450,27450,27450,775
20250311,160500,1294290575,27450,27450,27450,27450,0
20250311,160400,1294290575,27450,27450,27450,27450,0
20250311,160300,1294290575,27450,27450,27450,27450,0
20250311,160200,1294290575,27450,27450,27450,27450,0
20250311,160100,1294290575,27450,27450,27450,27450,0
20250311,160000,1294290575,27450,27450,27450,27450,0
20250311,155900,1294290575,27450,27450,27450,27450,0
20250311,155800,1294290575,27450,27450,27450,27450,0
20250311,155700,1294290575,27450,27450,27450,27450,0
20250311,155600,1294290575,27450,27450,27450,27450,0
20250311,155500,1294290575,27450,27450,27450,27450,0
20250311,155400,1294290575,27450,27450,27450,27450,0
20250311,155300,1294290575,27450,27450,27450,27450,0
20250311,155200,1294290575,27450,27450,27450,27450,0
20250311,155100,1294290575,27450,27450,27450,27450,0
20250311,155000,1294290575,27450,27450,27450,27450,0
20250311,154900,1294290575,27450,27450,27450,27450,0
20250311,154800,1294290575,27450,27450,27450,27450,0
20250311,154700,1294290575,27450,27450,27450,27450,0
20250311,154600,1294290575,27450,27450,27450,27450,0
20250311,154500,1294290575,27450,27450,27450,27450,0
20250311,154400,1294290575,27450,27450,27450,27450,0
20250311,154300,1294290575,27450,27450,27450,27450,0
20250311,154200,1294290575,27450,27450,27450,27450,0
20250311,154100,1294290575,27450,27450,27450,27450,0
20250311,154000,1294290575,27450,27450,27450,27450,0
20250311,153900,1294290575,27450,27450,27450,27450,0
20250311,153800,1294290575,27450,27450,27450,27450,0
20250311,153700,1294290575,27450,27450,27450,27450,0
20250311,153600,1294290575,27450,27450,27450,27450,775
20250311,153500,1294290575,27450,27450,27450,27450,0
20250311,153400,1294290575,27450,27450,27450,27450,0
20250311,153300,1294290575,27450,27450,27450,27450,0
20250311,153200,1294290575,27450,27450,27450,27450,0
20250311,153100,1294290575,27450,27450,27450,27450,0
20250311,153000,1294290575,27450,27450,27450,27450,775
20250311,152900,1273016825,27300,27300,27300,27300,0
20250311,152800,1273016825,27300,27300,27300,27300,0
20250311,152700,1273016825,27300,27300,27300,27300,0
20250311,152600,1273016825,27300,27300,27300,27300,0
20250311,152500,1273016825,27300,27300,27300,27300,0
20250311,152400,1273016825,27300,27300,27300,27300,0
20250311,152300,1273016825,27300,27300,27300,27300,0
20250311,152200,1273016825,27300,27300,27300,27300,0
20250311,152100,1273016825,27300,27300,27300,27300,0
20250311,152000,1273016825,27300,27300,27300,27300,0
20250311,151900,1273016825,27300,27275,27300,27200,109
20250311,151800,1270048775,27300,27300,27300,27300,5
20250311,151700,1269912275,27250,27250,27250,27250,0
20250311,151600,1269912275,27250,27300,27300,27250,40
20250311,151500,1268820675,27300,27300,27300,27200,32
20250311,151400,1267947175,27200,27200,27250,27200,287
20250311,151300,1260138275,27250,27250,27250,27250,0
20250311,151200,1260138275,27250,27250,27250,27250,2
20250311,151100,1260083775,27250,27250,27250,27250,11
20250311,151000,1259784025,27150,27200,27200,27150,256
20250311,150900,1252825025,27200,27200,27200,27200,298
20250311,150800,1244719425,27200,27200,27200,27200,20
20250311,150700,1244175425,27300,27250,27300,27200,302
20250311,150600,1235960125,27300,27300,27300,27300,20
20250311,150500,1235414125,27300,27250,27300,27200,510
20250311,150400,1221540925,27250,27250,27250,27250,98
20250311,150300,1218870425,27250,27250,27250,27250,3
20250311,150200,1218788675,27250,27250,27250,27250,58
20250311,150100,1217208175,27250,27250,27250,27250,0
20250311,150000,1217208175,27250,27250,27250,27250,3
20250311,145900,1217126425,27250,27250,27250,27250,0
20250311,145800,1217126425,27250,27300,27300,27250,17
20250311,145700,1216663125,27250,27250,27250,27250,78
20250311,145600,1214537625,27250,27250,27250,27250,0
20250311,145500,1214537625,27250,27350,27350,27250,292
20250311,145400,1206579325,27300,27300,27300,27300,0
20250311,145300,1206579325,27300,27300,27300,27300,0
20250311,145200,1206579325,27300,27300,27300,27300,0
20250311,145100,1206579325,27300,27300,27300,27300,0
20250311,145000,1206579325,27300,27300,27300,27300,0
20250311,144900,1206579325,27300,27300,27300,27300,206
20250311,144800,1200955525,27400,27400,27400,27400,1
20250311,144700,1200928125,27400,27400,27400,27400,1
20250311,144600,1200900725,27300,27300,27400,27300,3
20250311,144500,1200818725,27350,27350,27350,27350,57
20250311,144400,1199259775,27300,27300,27300,27300,0
20250311,144300,1199259775,27300,27300,27300,27300,0
20250311,144200,1199259775,27300,27300,27300,27300,7
20250311,144100,1199068675,27300,27350,27350,27300,2
20250311,144000,1199014025,27300,27300,27300,27300,0
20250311,143900,1199014025,27300,27300,27300,27300,0
20250311,143800,1199014025,27300,27300,27300,27300,37
20250311,143700,1198003925,27300,27300,27300,27300,0
20250311,143600,1198003925,27300,27300,27300,27300,0
20250311,143500,1198003925,27300,27300,27300,27300,1
20250311,143400,1197976625,27300,27300,27300,27300,46
20250311,143300,1196720825,27300,27300,27300,27300,0
20250311,143200,1196720825,27300,27300,27300,27300,0
20250311,143100,1196720825,27300,27300,27300,27300,166
20250311,143000,1192189025,27250,27250,27250,27250,0
20250311,142900,1192189025,27250,27250,27250,27250,0
20250311,142800,1192189025,27250,27250,27250,27250,1
20250311,142700,1192161775,27300,27300,27300,27300,0
20250311,142600,1192161775,27300,27300,27300,27300,0
20250311,142500,1192161775,27300,27300,27300,27300,22
20250311,142400,1191561175,27300,27300,27300,27300,200
20250311,142300,1186101175,27300,27300,27300,27300,0
20250311,142200,1186101175,27300,27300,27300,27300,63
20250311,142100,1184381275,27450,27450,27450,27450,0
20250311,142000,1184381275,27450,27450,27450,27450,0
20250311,141900,1184381275,27450,27450,27450,27450,0
20250311,141800,1184381275,27450,27450,27450,27450,0
20250311,141700,1184381275,27450,27450,27450,27450,0
20250311,141600,1184381275,27450,27450,27450,27450,0
20250311,141500,1184381275,27450,27450,27450,27450,0
20250311,141400,1184381275,27450,27450,27450,27450,0
20250311,141300,1184381275,27450,27450,27450,27450,0
20250311,141200,1184381275,27450,27450,27450,27450,0
20250311,141100,1184381275,27450,27450,27450,27450,0
20250311,141000,1184381275,27450,27450,27450,27450,0
20250311,140900,1184381275,27450,27300,27450,27300,2
20250311,140800,1184326525,27350,27400,27400,27350,116
20250311,140700,1181153875,27400,27400,27500,27400,4
20250311,140600,1181044175,27400,27350,27400,27350,2
20250311,140500,1180989425,27400,27400,27400,27400,23
20250311,140400,1180359225,27400,27400,27400,27400,0
20250311,140300,1180359225,27400,27400,27400,27400,1
20250311,140200,1180331825,27450,27450,27450,27450,2
20250311,140100,1180276925,27450,27450,27450,27450,0
20250311,140000,1180276925,27450,27450,27450,27450,20
20250311,135900,1179727925,27450,27450,27500,27400,291
20250311,135800,1171748625,27400,27400,27400,27400,10
20250311,135700,1171474625,27400,27400,27400,27400,0
20250311,135600,1171474625,27400,27400,27400,27400,0
20250311,135500,1171474625,27400,27400,27400,27400,12
20250311,135400,1171145825,27450,27450,27450,27450,565
20250311,135300,1155636575,27450,27450,27450,27450,15
20250311,135200,1155224825,27500,27450,27500,27450,110
20250311,135100,1152200325,27450,27450,27450,27450,0
20250311,135000,1152200325,27450,27450,27450,27450,0
20250311,134900,1152200325,27450,27450,27450,27450,0
20250311,134800,1152200325,27450,27450,27500,27450,232
20250311,134700,1145830775,27450,27450,27450,27450,8
20250311,134600,1145611175,27450,27450,27450,27450,16
20250311,134500,1145171975,27450,27450,27450,27450,0
20250311,134400,1145171975,27450,27450,27450,27450,0
20250311,134300,1145171975,27450,27450,27450,27450,1
20250311,134200,1145144525,27450,27450,27450,27450,0
20250311,134100,1145144525,27450,27450,27450,27450,269
20250311,134000,1137760475,27400,27400,27400,27400,10
20250311,133900,1137486475,27400,27400,27400,27400,1257
20250311,133800,1103044675,27350,27350,27350,27350,0
20250311,133700,1103044675,27350,27350,27350,27350,5
20250311,133600,1102907925,27400,27400,27400,27400,2
20250311,133500,1102853125,27300,27300,27300,27300,0
20250311,133400,1102853125,27300,27300,27300,27300,30
20250311,133300,1102034125,27400,27400,27400,27400,400
20250311,133200,1091074125,27300,27300,27300,27300,30
20250311,133100,1090255125,27400,27400,27400,27400,85
20250311,133000,1087926125,27450,27450,27450,27450,2
20250311,132900,1087871225,27450,27400,27450,27400,20
20250311,132800,1087322275,27350,27450,27450,27350,3
20250311,132700,1087240125,27450,27425,27450,27400,121
20250311,132600,1083923175,27450,27450,27450,27450,7
20250311,132500,1083731025,27425,27400,27425,27400,138
20250311,132400,1079949550,27350,27350,27350,27350,0
20250311,132300,1079949550,27350,27350,27350,27350,50
20250311,132200,1078582050,27350,27350,27350,27350,421
20250311,132100,1067067700,27300,27300,27300,27300,25
20250311,132000,1066385200,27300,27300,27300,27300,1
20250311,131900,1066357900,27300,27300,27300,27300,3
20250311,131800,1066276000,27300,27300,27300,27300,0
20250311,131700,1066276000,27300,27300,27300,27300,6
20250311,131600,1066112200,27200,27350,27350,27200,8
20250311,131500,1065894450,27300,27300,27300,27300,240
20250311,131400,1059342450,27250,27250,27250,27250,0
20250311,131300,1059342450,27250,27250,27250,27250,5
20250311,131200,1059206200,27300,27300,27300,27300,0
20250311,131100,1059206200,27300,27300,27300,27300,0
20250311,131000,1059206200,27300,27300,27300,27300,7
20250311,130900,1059015100,27300,27300,27300,27300,200
20250311,130800,1053555100,27250,27250,27250,27250,6
20250311,130700,1053391600,27200,27250,27250,27200,43
20250311,130600,1052220000,27200,27200,27200,27200,0
20250311,130500,1052220000,27200,27200,27200,27200,0
20250311,130400,1052220000,27200,27200,27200,27200,40
20250311,130300,1051132000,27200,27200,27200,27200,0
20250311,130200,1051132000,27200,27250,27250,27200,21
20250311,130100,1050560300,27250,27250,27250,27250,350
20250311,130000,1041022800,27250,27200,27250,27150,47
20250311,125900,1039745200,27200,27250,27250,27200,494
20250311,125800,1026308300,27250,27150,27250,27150,376
20250311,125700,1016081000,27200,27200,27200,27200,24
20250311,125600,1015428200,27200,27200,27200,27200,8
20250311,125500,1015210600,27250,27150,27250,27150,318
20250311,125400,1006576200,27150,27150,27150,27150,14
20250311,125300,1006196100,27150,27150,27150,27150,14
20250311,125200,1005816000,27150,27150,27150,27150,16
20250311,125100,1005381600,27150,27150,27150,27150,10
20250311,125000,1005110100,27150,27150,27150,27150,13
20250311,124900,1004757150,27150,27150,27150,27150,19
20250311,124800,1004241300,27150,27150,27150,27150,10
20250311,124700,1003969800,27150,27150,27150,27150,7
20250311,124600,1003779750,27150,27250,27250,27150,44
20250311,124500,1002583250,27250,27250,27250,27250,10
20250311,124400,1002310750,27200,27150,27200,27150,27
20250311,124300,1001576650,27150,27150,27150,27150,32
20250311,124200,1000707850,27150,27150,27150,27150,1
20250311,124100,1000680700,27150,27100,27150,27100,46
20250311,124000,999433150,27150,27200,27200,27150,90
20250311,123900,996989350,27200,27200,27200,27200,8
20250311,123800,996771750,27200,27200,27200,27200,15
20250311,123700,996363750,27200,27250,27250,27200,147
20250311,123600,992360950,27200,27200,27200,27200,6
20250311,123500,992197750,27200,27150,27200,27150,34
20250311,123400,991274150,27150,27150,27150,27150,7
20250311,123300,991084100,27150,27200,27200,27150,7
20250311,123200,990893850,27200,27200,27200,27200,36
20250311,123100,989914650,27200,27200,27200,27200,18
20250311,123000,989425050,27200,27200,27200,27200,0
20250311,122900,989425050,27200,27150,27200,27150,29
20250311,122800,988636950,27150,27150,27150,27150,26
20250311,122700,987931050,27150,27150,27150,27150,10
20250311,122600,987659550,27150,27150,27150,27150,35
20250311,122500,986709300,27200,27200,27200,27200,9
20250311,122400,986464500,27200,27200,27200,27200,28
20250311,122300,985702900,27200,27200,27200,27200,16
20250311,122200,985267700,27200,27200,27200,27200,10
20250311,122100,984995700,27200,27250,27250,27200,32
20250311,122000,984124900,27100,27200,27200,27100,297
20250311,121900,976070400,27200,27200,27200,27200,21
20250311,121800,975499200,27200,27200,27200,27200,51
20250311,121700,974112000,27150,27150,27150,27150,20
20250311,121600,973569000,27150,27100,27150,27100,28
20250311,121500,972809850,27200,27200,27200,27200,8
20250311,121400,972592250,27200,27150,27200,27150,16
20250311,121300,972157450,27200,27250,27250,27200,6
20250311,121200,971994150,27250,27250,27250,27250,29
20250311,121100,971203900,27250,27250,27250,27250,12
20250311,121000,970876900,27250,27250,27250,27250,27
20250311,120900,970141150,27200,27200,27200,27200,11
20250311,120800,969841950,27200,27250,27250,27200,14
20250311,120700,969460500,27250,27250,27250,27250,22
20250311,120600,968861000,27250,27250,27250,27250,98
20250311,120500,966190500,27200,27250,27250,27200,261
20250311,120400,959079050,27200,27150,27200,27150,76
20250311,120300,957012350,27150,27200,27200,27150,20
20250311,120200,956468950,27150,27150,27150,27150,37
20250311,120100,955464400,27150,27150,27150,27150,53
20250311,120000,954025450,27150,27100,27150,27100,59
20250311,115900,952424800,27100,27100,27150,27100,36
20250311,115800,951448900,27150,27150,27150,27150,59
20250311,115700,949847050,27150,27150,27150,27150,27
20250311,115600,949114000,27150,27150,27200,27150,34
20250311,115500,948190750,27200,27250,27250,27200,30
20250311,115400,947374700,27200,27150,27250,27150,402
20250311,115300,936440800,27100,27100,27100,27100,38
20250311,115200,935411000,27100,27100,27100,27100,16
20250311,115100,934977400,27100,27150,27150,27100,37
20250311,115000,933974500,27050,27050,27050,27050,16
20250311,114900,933541700,27050,27050,27050,27050,16
20250311,114800,933108900,27050,27100,27100,27050,44
20250311,114700,931918400,27100,27100,27100,27100,6
20250311,114600,931755800,27050,27150,27150,27050,10
20250311,114500,931485000,27050,27150,27150,27050,457
20250311,114400,919098050,27150,27150,27150,27150,6
20250311,114300,918935150,27200,27200,27200,27200,10
20250311,114200,918663150,27150,27150,27150,27150,39
20250311,114100,917604300,27150,27150,27150,27150,16
20250311,114000,917169900,27150,27150,27150,27150,14
20250311,113900,916789800,27150,27200,27200,27150,100
20250311,113800,914070800,27150,27100,27150,27100,50
20250311,113700,912713600,27100,27100,27100,27100,25
20250311,113600,912036100,27100,27125,27150,27100,134
20250311,113500,908398600,27100,27050,27100,27050,184
20250311,113400,903412550,27050,27050,27050,27050,23
20250311,113300,902790400,27050,27050,27050,27050,25
20250311,113200,902114150,27050,27050,27050,27050,0
20250311,113100,902114150,27050,27050,27050,27000,54
20250311,113000,900654850,27000,27000,27000,27000,12
20250311,112900,900330850,27150,27150,27150,27150,0
20250311,112800,900330850,27150,27050,27150,27050,186
20250311,112700,895281350,27000,27000,27000,27000,18
20250311,112600,894795350,27050,27000,27050,27000,40
20250311,112500,893715300,27000,27050,27050,27000,19
20250311,112400,893201800,27050,27050,27050,27050,9
20250311,112300,892958350,27100,27100,27150,27100,532
20250311,112200,878516800,27200,27050,27200,27050,1295
20250311,112100,843355050,27000,27050,27050,27000,16
20250311,112000,842922850,27050,27050,27050,27050,30
20250311,111900,842111350,27100,27050,27100,27050,15
20250311,111800,841705550,27050,26950,27050,26950,675
20250311,111700,823472000,26900,26900,26900,26900,7
20250311,111600,823283700,26950,26950,26950,26950,150
20250311,111500,819241200,26850,26850,26850,26800,45
20250311,111400,818033750,26850,26800,26850,26800,118
20250311,111300,814870900,26850,26850,26850,26850,14
20250311,111200,814495000,26850,26850,26900,26850,17
20250311,111100,814038500,26800,26800,26800,26800,6
20250311,111000,813877700,26800,26850,26850,26800,23
20250311,110900,813260600,26800,26850,26850,26800,72
20250311,110800,811329400,26850,26800,26850,26800,79
20250311,110700,809208700,26800,26750,26800,26700,264
20250311,110600,802151050,26750,26800,26800,26750,16
20250311,110500,801722750,26800,26800,26800,26800,15
20250311,110400,801320750,26750,26750,26750,26700,26
20250311,110300,800625650,26750,26750,26750,26750,7
20250311,110200,800438400,26750,26750,26750,26750,49
20250311,110100,799127650,26700,26650,26750,26650,179
20250311,110000,794341150,26750,26600,26750,26600,54
20250311,105900,792898850,26600,26750,26750,26600,5638
20250311,105800,642675850,26750,26800,26800,26750,69
20250311,105700,640827550,26800,26800,26800,26800,81
20250311,105600,638656750,26800,26800,26800,26800,10
20250311,105500,638388750,26850,26850,26850,26850,114
20250311,105400,635327850,26900,26900,26950,26900,86
20250311,105300,633010400,26900,26800,26900,26800,44
20250311,105200,631829250,26800,26800,26800,26800,5
20250311,105100,631695250,26800,26800,26800,26800,28
20250311,105000,630944850,26800,26800,26800,26800,24
20250311,104900,630301650,26800,26800,26800,26800,9
20250311,104800,630060450,26850,26800,26850,26800,12
20250311,104700,629738800,26850,26850,26850,26850,58
20250311,104600,628181500,26850,26850,26850,26850,17
20250311,104500,627725050,26850,26900,26900,26850,34
20250311,104400,626812000,26900,26900,26900,26900,0
20250311,104300,626812000,26900,26900,26900,26900,0
20250311,104200,626812000,26900,26900,26900,26900,36
20250311,104100,625843600,26900,26900,26900,26900,163
20250311,104000,621458900,26850,26850,26850,26850,21
20250311,103900,620895050,26800,26800,26800,26800,268
20250311,103800,613712650,26800,26850,26850,26800,8
20250311,103700,613497950,26850,26850,26850,26850,96
20250311,103600,610920350,26850,26850,26850,26850,2
20250311,103500,610866650,26850,26850,26900,26850,135
20250311,103400,607241800,26850,26850,26850,26850,14
20250311,103300,606865900,26850,26850,26850,26850,90
20250311,103200,604449400,26900,26900,26900,26900,10
20250311,103100,604180400,26900,26900,26900,26900,0
20250311,103000,604180400,26900,26900,26900,26900,200
20250311,102900,598800400,26850,26850,26850,26850,0
20250311,102800,598800400,26850,26850,26850,26850,1
20250311,102700,598773550,26850,26850,26850,26850,0
20250311,102600,598773550,26850,26850,26850,26850,307
20250311,102500,590530600,26750,26750,26750,26750,1
20250311,102400,590503850,26750,26850,26850,26750,50
20250311,102300,589164350,26750,26750,26750,26750,17
20250311,102200,588709600,26700,26700,26700,26700,0
20250311,102100,588709600,26700,26700,26700,26700,0
20250311,102000,588709600,26700,26800,26800,26700,615
20250311,101900,572266350,26750,26750,26750,26750,50
20250311,101800,570928850,26800,26800,26850,26800,119
20250311,101700,567739550,26800,26800,26800,26800,94
20250311,101600,565220350,26800,26750,26800,26750,9
20250311,101500,564979250,26800,26850,26850,26800,326
20250311,101400,556242200,26850,26850,26850,26850,7
20250311,101300,556054250,26850,26900,26900,26850,50
20250311,101200,554709500,26900,26900,26900,26900,4
20250311,101100,554601900,26900,26900,26900,26900,5
20250311,101000,554467400,26800,26850,26900,26800,142
20250311,100900,550653850,26850,26850,26850,26850,81
20250311,100800,548479000,26850,26850,26850,26850,172
20250311,100700,543860800,26850,26850,26850,26850,9
20250311,100600,543619150,26850,26850,26850,26850,92
20250311,100500,541148950,26850,26900,26900,26850,234
20250311,100400,534855150,26900,26900,26900,26900,0
20250311,100300,534855150,26900,26950,26950,26900,338
20250311,100200,525748500,26900,26900,26900,26900,2
20250311,100100,525694700,27000,27000,27000,27000,0
20250311,100000,525694700,27000,27000,27000,27000,1
20250311,095900,525667700,26950,27000,27000,26950,156
20250311,095800,521463300,27000,27000,27000,27000,0
20250311,095700,521463300,27000,27000,27000,27000,3
20250311,095600,521382300,27000,27000,27000,27000,146
20250311,095500,517440300,27000,26950,27000,26950,50
20250311,095400,516092300,27000,27000,27000,27000,0
20250311,095300,516092300,27000,27000,27000,27000,18
20250311,095200,515606300,27050,26800,27050,26800,3174
20250311,095100,430191050,26800,26800,26800,26800,0
20250311,095000,430191050,26800,26900,26900,26800,495
20250311,094900,416912900,26900,26900,26900,26850,66
20250311,094800,415137700,26900,26900,26900,26900,52
20250311,094700,413738900,26900,26850,26900,26850,316
20250311,094600,405249250,26900,26900,26900,26850,7
20250311,094500,405061000,26900,26950,26950,26900,24
20250311,094400,404415250,26900,26900,26900,26900,146
20250311,094300,400487850,26900,26900,26900,26900,5
20250311,094200,400353350,26900,26900,26900,26900,0
20250311,094100,400353350,26900,26900,26900,26900,37
20250311,094000,399358050,26900,26900,26900,26900,0
20250311,093900,399358050,26900,26850,26900,26850,34
20250311,093800,398444200,26850,26850,26900,26750,465
20250311,093700,385982900,26800,26900,26900,26800,1135
20250311,093600,355544200,27000,27000,27000,27000,4
20250311,093500,355436200,26900,27000,27000,26900,100
20250311,093400,352745050,27000,27000,27000,27000,6
20250311,093300,352583050,27000,26950,27000,26950,82
20250311,093200,350372800,26950,26950,26950,26950,131
20250311,093100,346842350,26950,26950,27000,26950,21
20250311,093000,346275700,27000,27050,27050,27000,14
20250311,092900,345897150,27050,26950,27050,26950,139
20250311,092800,342142200,26850,26850,26850,26850,0
20250311,092700,342142200,26850,26950,26950,26850,852
20250311,092600,319237450,26900,27150,27150,26900,615
20250311,092500,302646000,27150,27150,27150,27150,1
20250311,092400,302618850,27250,27250,27250,27250,0
20250311,092300,302618850,27250,27000,27250,26900,64
20250311,092200,300891100,27000,26900,27000,26900,437
20250311,092100,289135500,27000,26950,27000,26950,154
20250311,092000,284983500,27000,27050,27050,27000,368
20250311,091900,275047450,27150,27050,27200,27050,201
20250311,091800,269608650,27250,27150,27250,27050,227
20250311,091700,263435450,27150,27000,27150,27000,135
20250311,091600,259783875,27050,27050,27150,26900,125
20250311,091500,256409475,27000,26950,27050,26950,637
20250311,091400,239188025,26950,27000,27000,26800,212
20250311,091300,233493525,26900,27000,27000,26900,46
20250311,091200,232255500,27000,26950,27000,26800,348
20250311,091100,222901400,26950,26950,26950,26950,7
20250311,091000,222712750,27050,26900,27050,26900,150
20250311,090900,218674500,26900,27050,27100,26850,417
20250311,090800,207433700,27000,26900,27000,26900,361
20250311,090700,197695500,26900,26950,26950,26900,57
20250311,090600,196160900,27000,27300,27300,27000,133
20250311,090500,192563750,27050,26700,27100,26700,572
20250311,090400,177109350,26700,26800,26950,26700,627
20250311,090300,160314100,26900,26950,27000,26750,673
20250311,090200,142262125,26750,26550,27000,26550,1111
20250311,090100,112623750,26450,26650,26650,26400,516
20250311,090000,98947150,26650,26200,26850,26200,3765
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183600 1294290575 27450 27450 27450 27450 775
3 20250311 183500 1294290575 27450 27450 27450 27450 0
4 20250311 183400 1294290575 27450 27450 27450 27450 0
5 20250311 183300 1294290575 27450 27450 27450 27450 0
6 20250311 183200 1294290575 27450 27450 27450 27450 0
7 20250311 183100 1294290575 27450 27450 27450 27450 0
8 20250311 183000 1294290575 27450 27450 27450 27450 0
9 20250311 182900 1294290575 27450 27450 27450 27450 0
10 20250311 182800 1294290575 27450 27450 27450 27450 0
11 20250311 182700 1294290575 27450 27450 27450 27450 0
12 20250311 182600 1294290575 27450 27450 27450 27450 0
13 20250311 182500 1294290575 27450 27450 27450 27450 0
14 20250311 182400 1294290575 27450 27450 27450 27450 0
15 20250311 182300 1294290575 27450 27450 27450 27450 0
16 20250311 182200 1294290575 27450 27450 27450 27450 0
17 20250311 182100 1294290575 27450 27450 27450 27450 0
18 20250311 182000 1294290575 27450 27450 27450 27450 0
19 20250311 181900 1294290575 27450 27450 27450 27450 0
20 20250311 181800 1294290575 27450 27450 27450 27450 0
21 20250311 181700 1294290575 27450 27450 27450 27450 0
22 20250311 181600 1294290575 27450 27450 27450 27450 0
23 20250311 181500 1294290575 27450 27450 27450 27450 0
24 20250311 181400 1294290575 27450 27450 27450 27450 0
25 20250311 181300 1294290575 27450 27450 27450 27450 0
26 20250311 181200 1294290575 27450 27450 27450 27450 0
27 20250311 181100 1294290575 27450 27450 27450 27450 0
28 20250311 181000 1294290575 27450 27450 27450 27450 0
29 20250311 180900 1294290575 27450 27450 27450 27450 0
30 20250311 180800 1294290575 27450 27450 27450 27450 0
31 20250311 180700 1294290575 27450 27450 27450 27450 0
32 20250311 180600 1294290575 27450 27450 27450 27450 775
33 20250311 180500 1294290575 27450 27450 27450 27450 0
34 20250311 180400 1294290575 27450 27450 27450 27450 0
35 20250311 180300 1294290575 27450 27450 27450 27450 0
36 20250311 180200 1294290575 27450 27450 27450 27450 0
37 20250311 180100 1294290575 27450 27450 27450 27450 0
38 20250311 180000 1294290575 27450 27450 27450 27450 0
39 20250311 175900 1294290575 27450 27450 27450 27450 0
40 20250311 175800 1294290575 27450 27450 27450 27450 0
41 20250311 175700 1294290575 27450 27450 27450 27450 0
42 20250311 175600 1294290575 27450 27450 27450 27450 0
43 20250311 175500 1294290575 27450 27450 27450 27450 0
44 20250311 175400 1294290575 27450 27450 27450 27450 0
45 20250311 175300 1294290575 27450 27450 27450 27450 0
46 20250311 175200 1294290575 27450 27450 27450 27450 0
47 20250311 175100 1294290575 27450 27450 27450 27450 0
48 20250311 175000 1294290575 27450 27450 27450 27450 0
49 20250311 174900 1294290575 27450 27450 27450 27450 0
50 20250311 174800 1294290575 27450 27450 27450 27450 0
51 20250311 174700 1294290575 27450 27450 27450 27450 0
52 20250311 174600 1294290575 27450 27450 27450 27450 0
53 20250311 174500 1294290575 27450 27450 27450 27450 0
54 20250311 174400 1294290575 27450 27450 27450 27450 0
55 20250311 174300 1294290575 27450 27450 27450 27450 0
56 20250311 174200 1294290575 27450 27450 27450 27450 0
57 20250311 174100 1294290575 27450 27450 27450 27450 0
58 20250311 174000 1294290575 27450 27450 27450 27450 0
59 20250311 173900 1294290575 27450 27450 27450 27450 0
60 20250311 173800 1294290575 27450 27450 27450 27450 0
61 20250311 173700 1294290575 27450 27450 27450 27450 0
62 20250311 173600 1294290575 27450 27450 27450 27450 775
63 20250311 173500 1294290575 27450 27450 27450 27450 0
64 20250311 173400 1294290575 27450 27450 27450 27450 0
65 20250311 173300 1294290575 27450 27450 27450 27450 0
66 20250311 173200 1294290575 27450 27450 27450 27450 0
67 20250311 173100 1294290575 27450 27450 27450 27450 0
68 20250311 173000 1294290575 27450 27450 27450 27450 0
69 20250311 172900 1294290575 27450 27450 27450 27450 0
70 20250311 172800 1294290575 27450 27450 27450 27450 0
71 20250311 172700 1294290575 27450 27450 27450 27450 0
72 20250311 172600 1294290575 27450 27450 27450 27450 0
73 20250311 172500 1294290575 27450 27450 27450 27450 0
74 20250311 172400 1294290575 27450 27450 27450 27450 0
75 20250311 172300 1294290575 27450 27450 27450 27450 0
76 20250311 172200 1294290575 27450 27450 27450 27450 0
77 20250311 172100 1294290575 27450 27450 27450 27450 0
78 20250311 172000 1294290575 27450 27450 27450 27450 0
79 20250311 171900 1294290575 27450 27450 27450 27450 0
80 20250311 171800 1294290575 27450 27450 27450 27450 0
81 20250311 171700 1294290575 27450 27450 27450 27450 0
82 20250311 171600 1294290575 27450 27450 27450 27450 0
83 20250311 171500 1294290575 27450 27450 27450 27450 0
84 20250311 171400 1294290575 27450 27450 27450 27450 0
85 20250311 171300 1294290575 27450 27450 27450 27450 0
86 20250311 171200 1294290575 27450 27450 27450 27450 0
87 20250311 171100 1294290575 27450 27450 27450 27450 0
88 20250311 171000 1294290575 27450 27450 27450 27450 0
89 20250311 170900 1294290575 27450 27450 27450 27450 0
90 20250311 170800 1294290575 27450 27450 27450 27450 0
91 20250311 170700 1294290575 27450 27450 27450 27450 0
92 20250311 170600 1294290575 27450 27450 27450 27450 775
93 20250311 170500 1294290575 27450 27450 27450 27450 0
94 20250311 170400 1294290575 27450 27450 27450 27450 0
95 20250311 170300 1294290575 27450 27450 27450 27450 0
96 20250311 170200 1294290575 27450 27450 27450 27450 0
97 20250311 170100 1294290575 27450 27450 27450 27450 0
98 20250311 170000 1294290575 27450 27450 27450 27450 0
99 20250311 165900 1294290575 27450 27450 27450 27450 0
100 20250311 165800 1294290575 27450 27450 27450 27450 0
101 20250311 165700 1294290575 27450 27450 27450 27450 0
102 20250311 165600 1294290575 27450 27450 27450 27450 0
103 20250311 165500 1294290575 27450 27450 27450 27450 0
104 20250311 165400 1294290575 27450 27450 27450 27450 0
105 20250311 165300 1294290575 27450 27450 27450 27450 0
106 20250311 165200 1294290575 27450 27450 27450 27450 0
107 20250311 165100 1294290575 27450 27450 27450 27450 0
108 20250311 165000 1294290575 27450 27450 27450 27450 0
109 20250311 164900 1294290575 27450 27450 27450 27450 0
110 20250311 164800 1294290575 27450 27450 27450 27450 0
111 20250311 164700 1294290575 27450 27450 27450 27450 0
112 20250311 164600 1294290575 27450 27450 27450 27450 0
113 20250311 164500 1294290575 27450 27450 27450 27450 0
114 20250311 164400 1294290575 27450 27450 27450 27450 0
115 20250311 164300 1294290575 27450 27450 27450 27450 0
116 20250311 164200 1294290575 27450 27450 27450 27450 0
117 20250311 164100 1294290575 27450 27450 27450 27450 0
118 20250311 164000 1294290575 27450 27450 27450 27450 0
119 20250311 163900 1294290575 27450 27450 27450 27450 0
120 20250311 163800 1294290575 27450 27450 27450 27450 0
121 20250311 163700 1294290575 27450 27450 27450 27450 0
122 20250311 163600 1294290575 27450 27450 27450 27450 775
123 20250311 163500 1294290575 27450 27450 27450 27450 0
124 20250311 163400 1294290575 27450 27450 27450 27450 0
125 20250311 163300 1294290575 27450 27450 27450 27450 0
126 20250311 163200 1294290575 27450 27450 27450 27450 0
127 20250311 163100 1294290575 27450 27450 27450 27450 0
128 20250311 163000 1294290575 27450 27450 27450 27450 0
129 20250311 162900 1294290575 27450 27450 27450 27450 0
130 20250311 162800 1294290575 27450 27450 27450 27450 0
131 20250311 162700 1294290575 27450 27450 27450 27450 0
132 20250311 162600 1294290575 27450 27450 27450 27450 0
133 20250311 162500 1294290575 27450 27450 27450 27450 0
134 20250311 162400 1294290575 27450 27450 27450 27450 0
135 20250311 162300 1294290575 27450 27450 27450 27450 0
136 20250311 162200 1294290575 27450 27450 27450 27450 0
137 20250311 162100 1294290575 27450 27450 27450 27450 0
138 20250311 162000 1294290575 27450 27450 27450 27450 0
139 20250311 161900 1294290575 27450 27450 27450 27450 0
140 20250311 161800 1294290575 27450 27450 27450 27450 0
141 20250311 161700 1294290575 27450 27450 27450 27450 0
142 20250311 161600 1294290575 27450 27450 27450 27450 0
143 20250311 161500 1294290575 27450 27450 27450 27450 0
144 20250311 161400 1294290575 27450 27450 27450 27450 0
145 20250311 161300 1294290575 27450 27450 27450 27450 0
146 20250311 161200 1294290575 27450 27450 27450 27450 0
147 20250311 161100 1294290575 27450 27450 27450 27450 0
148 20250311 161000 1294290575 27450 27450 27450 27450 0
149 20250311 160900 1294290575 27450 27450 27450 27450 0
150 20250311 160800 1294290575 27450 27450 27450 27450 0
151 20250311 160700 1294290575 27450 27450 27450 27450 0
152 20250311 160600 1294290575 27450 27450 27450 27450 775
153 20250311 160500 1294290575 27450 27450 27450 27450 0
154 20250311 160400 1294290575 27450 27450 27450 27450 0
155 20250311 160300 1294290575 27450 27450 27450 27450 0
156 20250311 160200 1294290575 27450 27450 27450 27450 0
157 20250311 160100 1294290575 27450 27450 27450 27450 0
158 20250311 160000 1294290575 27450 27450 27450 27450 0
159 20250311 155900 1294290575 27450 27450 27450 27450 0
160 20250311 155800 1294290575 27450 27450 27450 27450 0
161 20250311 155700 1294290575 27450 27450 27450 27450 0
162 20250311 155600 1294290575 27450 27450 27450 27450 0
163 20250311 155500 1294290575 27450 27450 27450 27450 0
164 20250311 155400 1294290575 27450 27450 27450 27450 0
165 20250311 155300 1294290575 27450 27450 27450 27450 0
166 20250311 155200 1294290575 27450 27450 27450 27450 0
167 20250311 155100 1294290575 27450 27450 27450 27450 0
168 20250311 155000 1294290575 27450 27450 27450 27450 0
169 20250311 154900 1294290575 27450 27450 27450 27450 0
170 20250311 154800 1294290575 27450 27450 27450 27450 0
171 20250311 154700 1294290575 27450 27450 27450 27450 0
172 20250311 154600 1294290575 27450 27450 27450 27450 0
173 20250311 154500 1294290575 27450 27450 27450 27450 0
174 20250311 154400 1294290575 27450 27450 27450 27450 0
175 20250311 154300 1294290575 27450 27450 27450 27450 0
176 20250311 154200 1294290575 27450 27450 27450 27450 0
177 20250311 154100 1294290575 27450 27450 27450 27450 0
178 20250311 154000 1294290575 27450 27450 27450 27450 0
179 20250311 153900 1294290575 27450 27450 27450 27450 0
180 20250311 153800 1294290575 27450 27450 27450 27450 0
181 20250311 153700 1294290575 27450 27450 27450 27450 0
182 20250311 153600 1294290575 27450 27450 27450 27450 775
183 20250311 153500 1294290575 27450 27450 27450 27450 0
184 20250311 153400 1294290575 27450 27450 27450 27450 0
185 20250311 153300 1294290575 27450 27450 27450 27450 0
186 20250311 153200 1294290575 27450 27450 27450 27450 0
187 20250311 153100 1294290575 27450 27450 27450 27450 0
188 20250311 153000 1294290575 27450 27450 27450 27450 775
189 20250311 152900 1273016825 27300 27300 27300 27300 0
190 20250311 152800 1273016825 27300 27300 27300 27300 0
191 20250311 152700 1273016825 27300 27300 27300 27300 0
192 20250311 152600 1273016825 27300 27300 27300 27300 0
193 20250311 152500 1273016825 27300 27300 27300 27300 0
194 20250311 152400 1273016825 27300 27300 27300 27300 0
195 20250311 152300 1273016825 27300 27300 27300 27300 0
196 20250311 152200 1273016825 27300 27300 27300 27300 0
197 20250311 152100 1273016825 27300 27300 27300 27300 0
198 20250311 152000 1273016825 27300 27300 27300 27300 0
199 20250311 151900 1273016825 27300 27275 27300 27200 109
200 20250311 151800 1270048775 27300 27300 27300 27300 5
201 20250311 151700 1269912275 27250 27250 27250 27250 0
202 20250311 151600 1269912275 27250 27300 27300 27250 40
203 20250311 151500 1268820675 27300 27300 27300 27200 32
204 20250311 151400 1267947175 27200 27200 27250 27200 287
205 20250311 151300 1260138275 27250 27250 27250 27250 0
206 20250311 151200 1260138275 27250 27250 27250 27250 2
207 20250311 151100 1260083775 27250 27250 27250 27250 11
208 20250311 151000 1259784025 27150 27200 27200 27150 256
209 20250311 150900 1252825025 27200 27200 27200 27200 298
210 20250311 150800 1244719425 27200 27200 27200 27200 20
211 20250311 150700 1244175425 27300 27250 27300 27200 302
212 20250311 150600 1235960125 27300 27300 27300 27300 20
213 20250311 150500 1235414125 27300 27250 27300 27200 510
214 20250311 150400 1221540925 27250 27250 27250 27250 98
215 20250311 150300 1218870425 27250 27250 27250 27250 3
216 20250311 150200 1218788675 27250 27250 27250 27250 58
217 20250311 150100 1217208175 27250 27250 27250 27250 0
218 20250311 150000 1217208175 27250 27250 27250 27250 3
219 20250311 145900 1217126425 27250 27250 27250 27250 0
220 20250311 145800 1217126425 27250 27300 27300 27250 17
221 20250311 145700 1216663125 27250 27250 27250 27250 78
222 20250311 145600 1214537625 27250 27250 27250 27250 0
223 20250311 145500 1214537625 27250 27350 27350 27250 292
224 20250311 145400 1206579325 27300 27300 27300 27300 0
225 20250311 145300 1206579325 27300 27300 27300 27300 0
226 20250311 145200 1206579325 27300 27300 27300 27300 0
227 20250311 145100 1206579325 27300 27300 27300 27300 0
228 20250311 145000 1206579325 27300 27300 27300 27300 0
229 20250311 144900 1206579325 27300 27300 27300 27300 206
230 20250311 144800 1200955525 27400 27400 27400 27400 1
231 20250311 144700 1200928125 27400 27400 27400 27400 1
232 20250311 144600 1200900725 27300 27300 27400 27300 3
233 20250311 144500 1200818725 27350 27350 27350 27350 57
234 20250311 144400 1199259775 27300 27300 27300 27300 0
235 20250311 144300 1199259775 27300 27300 27300 27300 0
236 20250311 144200 1199259775 27300 27300 27300 27300 7
237 20250311 144100 1199068675 27300 27350 27350 27300 2
238 20250311 144000 1199014025 27300 27300 27300 27300 0
239 20250311 143900 1199014025 27300 27300 27300 27300 0
240 20250311 143800 1199014025 27300 27300 27300 27300 37
241 20250311 143700 1198003925 27300 27300 27300 27300 0
242 20250311 143600 1198003925 27300 27300 27300 27300 0
243 20250311 143500 1198003925 27300 27300 27300 27300 1
244 20250311 143400 1197976625 27300 27300 27300 27300 46
245 20250311 143300 1196720825 27300 27300 27300 27300 0
246 20250311 143200 1196720825 27300 27300 27300 27300 0
247 20250311 143100 1196720825 27300 27300 27300 27300 166
248 20250311 143000 1192189025 27250 27250 27250 27250 0
249 20250311 142900 1192189025 27250 27250 27250 27250 0
250 20250311 142800 1192189025 27250 27250 27250 27250 1
251 20250311 142700 1192161775 27300 27300 27300 27300 0
252 20250311 142600 1192161775 27300 27300 27300 27300 0
253 20250311 142500 1192161775 27300 27300 27300 27300 22
254 20250311 142400 1191561175 27300 27300 27300 27300 200
255 20250311 142300 1186101175 27300 27300 27300 27300 0
256 20250311 142200 1186101175 27300 27300 27300 27300 63
257 20250311 142100 1184381275 27450 27450 27450 27450 0
258 20250311 142000 1184381275 27450 27450 27450 27450 0
259 20250311 141900 1184381275 27450 27450 27450 27450 0
260 20250311 141800 1184381275 27450 27450 27450 27450 0
261 20250311 141700 1184381275 27450 27450 27450 27450 0
262 20250311 141600 1184381275 27450 27450 27450 27450 0
263 20250311 141500 1184381275 27450 27450 27450 27450 0
264 20250311 141400 1184381275 27450 27450 27450 27450 0
265 20250311 141300 1184381275 27450 27450 27450 27450 0
266 20250311 141200 1184381275 27450 27450 27450 27450 0
267 20250311 141100 1184381275 27450 27450 27450 27450 0
268 20250311 141000 1184381275 27450 27450 27450 27450 0
269 20250311 140900 1184381275 27450 27300 27450 27300 2
270 20250311 140800 1184326525 27350 27400 27400 27350 116
271 20250311 140700 1181153875 27400 27400 27500 27400 4
272 20250311 140600 1181044175 27400 27350 27400 27350 2
273 20250311 140500 1180989425 27400 27400 27400 27400 23
274 20250311 140400 1180359225 27400 27400 27400 27400 0
275 20250311 140300 1180359225 27400 27400 27400 27400 1
276 20250311 140200 1180331825 27450 27450 27450 27450 2
277 20250311 140100 1180276925 27450 27450 27450 27450 0
278 20250311 140000 1180276925 27450 27450 27450 27450 20
279 20250311 135900 1179727925 27450 27450 27500 27400 291
280 20250311 135800 1171748625 27400 27400 27400 27400 10
281 20250311 135700 1171474625 27400 27400 27400 27400 0
282 20250311 135600 1171474625 27400 27400 27400 27400 0
283 20250311 135500 1171474625 27400 27400 27400 27400 12
284 20250311 135400 1171145825 27450 27450 27450 27450 565
285 20250311 135300 1155636575 27450 27450 27450 27450 15
286 20250311 135200 1155224825 27500 27450 27500 27450 110
287 20250311 135100 1152200325 27450 27450 27450 27450 0
288 20250311 135000 1152200325 27450 27450 27450 27450 0
289 20250311 134900 1152200325 27450 27450 27450 27450 0
290 20250311 134800 1152200325 27450 27450 27500 27450 232
291 20250311 134700 1145830775 27450 27450 27450 27450 8
292 20250311 134600 1145611175 27450 27450 27450 27450 16
293 20250311 134500 1145171975 27450 27450 27450 27450 0
294 20250311 134400 1145171975 27450 27450 27450 27450 0
295 20250311 134300 1145171975 27450 27450 27450 27450 1
296 20250311 134200 1145144525 27450 27450 27450 27450 0
297 20250311 134100 1145144525 27450 27450 27450 27450 269
298 20250311 134000 1137760475 27400 27400 27400 27400 10
299 20250311 133900 1137486475 27400 27400 27400 27400 1257
300 20250311 133800 1103044675 27350 27350 27350 27350 0
301 20250311 133700 1103044675 27350 27350 27350 27350 5
302 20250311 133600 1102907925 27400 27400 27400 27400 2
303 20250311 133500 1102853125 27300 27300 27300 27300 0
304 20250311 133400 1102853125 27300 27300 27300 27300 30
305 20250311 133300 1102034125 27400 27400 27400 27400 400
306 20250311 133200 1091074125 27300 27300 27300 27300 30
307 20250311 133100 1090255125 27400 27400 27400 27400 85
308 20250311 133000 1087926125 27450 27450 27450 27450 2
309 20250311 132900 1087871225 27450 27400 27450 27400 20
310 20250311 132800 1087322275 27350 27450 27450 27350 3
311 20250311 132700 1087240125 27450 27425 27450 27400 121
312 20250311 132600 1083923175 27450 27450 27450 27450 7
313 20250311 132500 1083731025 27425 27400 27425 27400 138
314 20250311 132400 1079949550 27350 27350 27350 27350 0
315 20250311 132300 1079949550 27350 27350 27350 27350 50
316 20250311 132200 1078582050 27350 27350 27350 27350 421
317 20250311 132100 1067067700 27300 27300 27300 27300 25
318 20250311 132000 1066385200 27300 27300 27300 27300 1
319 20250311 131900 1066357900 27300 27300 27300 27300 3
320 20250311 131800 1066276000 27300 27300 27300 27300 0
321 20250311 131700 1066276000 27300 27300 27300 27300 6
322 20250311 131600 1066112200 27200 27350 27350 27200 8
323 20250311 131500 1065894450 27300 27300 27300 27300 240
324 20250311 131400 1059342450 27250 27250 27250 27250 0
325 20250311 131300 1059342450 27250 27250 27250 27250 5
326 20250311 131200 1059206200 27300 27300 27300 27300 0
327 20250311 131100 1059206200 27300 27300 27300 27300 0
328 20250311 131000 1059206200 27300 27300 27300 27300 7
329 20250311 130900 1059015100 27300 27300 27300 27300 200
330 20250311 130800 1053555100 27250 27250 27250 27250 6
331 20250311 130700 1053391600 27200 27250 27250 27200 43
332 20250311 130600 1052220000 27200 27200 27200 27200 0
333 20250311 130500 1052220000 27200 27200 27200 27200 0
334 20250311 130400 1052220000 27200 27200 27200 27200 40
335 20250311 130300 1051132000 27200 27200 27200 27200 0
336 20250311 130200 1051132000 27200 27250 27250 27200 21
337 20250311 130100 1050560300 27250 27250 27250 27250 350
338 20250311 130000 1041022800 27250 27200 27250 27150 47
339 20250311 125900 1039745200 27200 27250 27250 27200 494
340 20250311 125800 1026308300 27250 27150 27250 27150 376
341 20250311 125700 1016081000 27200 27200 27200 27200 24
342 20250311 125600 1015428200 27200 27200 27200 27200 8
343 20250311 125500 1015210600 27250 27150 27250 27150 318
344 20250311 125400 1006576200 27150 27150 27150 27150 14
345 20250311 125300 1006196100 27150 27150 27150 27150 14
346 20250311 125200 1005816000 27150 27150 27150 27150 16
347 20250311 125100 1005381600 27150 27150 27150 27150 10
348 20250311 125000 1005110100 27150 27150 27150 27150 13
349 20250311 124900 1004757150 27150 27150 27150 27150 19
350 20250311 124800 1004241300 27150 27150 27150 27150 10
351 20250311 124700 1003969800 27150 27150 27150 27150 7
352 20250311 124600 1003779750 27150 27250 27250 27150 44
353 20250311 124500 1002583250 27250 27250 27250 27250 10
354 20250311 124400 1002310750 27200 27150 27200 27150 27
355 20250311 124300 1001576650 27150 27150 27150 27150 32
356 20250311 124200 1000707850 27150 27150 27150 27150 1
357 20250311 124100 1000680700 27150 27100 27150 27100 46
358 20250311 124000 999433150 27150 27200 27200 27150 90
359 20250311 123900 996989350 27200 27200 27200 27200 8
360 20250311 123800 996771750 27200 27200 27200 27200 15
361 20250311 123700 996363750 27200 27250 27250 27200 147
362 20250311 123600 992360950 27200 27200 27200 27200 6
363 20250311 123500 992197750 27200 27150 27200 27150 34
364 20250311 123400 991274150 27150 27150 27150 27150 7
365 20250311 123300 991084100 27150 27200 27200 27150 7
366 20250311 123200 990893850 27200 27200 27200 27200 36
367 20250311 123100 989914650 27200 27200 27200 27200 18
368 20250311 123000 989425050 27200 27200 27200 27200 0
369 20250311 122900 989425050 27200 27150 27200 27150 29
370 20250311 122800 988636950 27150 27150 27150 27150 26
371 20250311 122700 987931050 27150 27150 27150 27150 10
372 20250311 122600 987659550 27150 27150 27150 27150 35
373 20250311 122500 986709300 27200 27200 27200 27200 9
374 20250311 122400 986464500 27200 27200 27200 27200 28
375 20250311 122300 985702900 27200 27200 27200 27200 16
376 20250311 122200 985267700 27200 27200 27200 27200 10
377 20250311 122100 984995700 27200 27250 27250 27200 32
378 20250311 122000 984124900 27100 27200 27200 27100 297
379 20250311 121900 976070400 27200 27200 27200 27200 21
380 20250311 121800 975499200 27200 27200 27200 27200 51
381 20250311 121700 974112000 27150 27150 27150 27150 20
382 20250311 121600 973569000 27150 27100 27150 27100 28
383 20250311 121500 972809850 27200 27200 27200 27200 8
384 20250311 121400 972592250 27200 27150 27200 27150 16
385 20250311 121300 972157450 27200 27250 27250 27200 6
386 20250311 121200 971994150 27250 27250 27250 27250 29
387 20250311 121100 971203900 27250 27250 27250 27250 12
388 20250311 121000 970876900 27250 27250 27250 27250 27
389 20250311 120900 970141150 27200 27200 27200 27200 11
390 20250311 120800 969841950 27200 27250 27250 27200 14
391 20250311 120700 969460500 27250 27250 27250 27250 22
392 20250311 120600 968861000 27250 27250 27250 27250 98
393 20250311 120500 966190500 27200 27250 27250 27200 261
394 20250311 120400 959079050 27200 27150 27200 27150 76
395 20250311 120300 957012350 27150 27200 27200 27150 20
396 20250311 120200 956468950 27150 27150 27150 27150 37
397 20250311 120100 955464400 27150 27150 27150 27150 53
398 20250311 120000 954025450 27150 27100 27150 27100 59
399 20250311 115900 952424800 27100 27100 27150 27100 36
400 20250311 115800 951448900 27150 27150 27150 27150 59
401 20250311 115700 949847050 27150 27150 27150 27150 27
402 20250311 115600 949114000 27150 27150 27200 27150 34
403 20250311 115500 948190750 27200 27250 27250 27200 30
404 20250311 115400 947374700 27200 27150 27250 27150 402
405 20250311 115300 936440800 27100 27100 27100 27100 38
406 20250311 115200 935411000 27100 27100 27100 27100 16
407 20250311 115100 934977400 27100 27150 27150 27100 37
408 20250311 115000 933974500 27050 27050 27050 27050 16
409 20250311 114900 933541700 27050 27050 27050 27050 16
410 20250311 114800 933108900 27050 27100 27100 27050 44
411 20250311 114700 931918400 27100 27100 27100 27100 6
412 20250311 114600 931755800 27050 27150 27150 27050 10
413 20250311 114500 931485000 27050 27150 27150 27050 457
414 20250311 114400 919098050 27150 27150 27150 27150 6
415 20250311 114300 918935150 27200 27200 27200 27200 10
416 20250311 114200 918663150 27150 27150 27150 27150 39
417 20250311 114100 917604300 27150 27150 27150 27150 16
418 20250311 114000 917169900 27150 27150 27150 27150 14
419 20250311 113900 916789800 27150 27200 27200 27150 100
420 20250311 113800 914070800 27150 27100 27150 27100 50
421 20250311 113700 912713600 27100 27100 27100 27100 25
422 20250311 113600 912036100 27100 27125 27150 27100 134
423 20250311 113500 908398600 27100 27050 27100 27050 184
424 20250311 113400 903412550 27050 27050 27050 27050 23
425 20250311 113300 902790400 27050 27050 27050 27050 25
426 20250311 113200 902114150 27050 27050 27050 27050 0
427 20250311 113100 902114150 27050 27050 27050 27000 54
428 20250311 113000 900654850 27000 27000 27000 27000 12
429 20250311 112900 900330850 27150 27150 27150 27150 0
430 20250311 112800 900330850 27150 27050 27150 27050 186
431 20250311 112700 895281350 27000 27000 27000 27000 18
432 20250311 112600 894795350 27050 27000 27050 27000 40
433 20250311 112500 893715300 27000 27050 27050 27000 19
434 20250311 112400 893201800 27050 27050 27050 27050 9
435 20250311 112300 892958350 27100 27100 27150 27100 532
436 20250311 112200 878516800 27200 27050 27200 27050 1295
437 20250311 112100 843355050 27000 27050 27050 27000 16
438 20250311 112000 842922850 27050 27050 27050 27050 30
439 20250311 111900 842111350 27100 27050 27100 27050 15
440 20250311 111800 841705550 27050 26950 27050 26950 675
441 20250311 111700 823472000 26900 26900 26900 26900 7
442 20250311 111600 823283700 26950 26950 26950 26950 150
443 20250311 111500 819241200 26850 26850 26850 26800 45
444 20250311 111400 818033750 26850 26800 26850 26800 118
445 20250311 111300 814870900 26850 26850 26850 26850 14
446 20250311 111200 814495000 26850 26850 26900 26850 17
447 20250311 111100 814038500 26800 26800 26800 26800 6
448 20250311 111000 813877700 26800 26850 26850 26800 23
449 20250311 110900 813260600 26800 26850 26850 26800 72
450 20250311 110800 811329400 26850 26800 26850 26800 79
451 20250311 110700 809208700 26800 26750 26800 26700 264
452 20250311 110600 802151050 26750 26800 26800 26750 16
453 20250311 110500 801722750 26800 26800 26800 26800 15
454 20250311 110400 801320750 26750 26750 26750 26700 26
455 20250311 110300 800625650 26750 26750 26750 26750 7
456 20250311 110200 800438400 26750 26750 26750 26750 49
457 20250311 110100 799127650 26700 26650 26750 26650 179
458 20250311 110000 794341150 26750 26600 26750 26600 54
459 20250311 105900 792898850 26600 26750 26750 26600 5638
460 20250311 105800 642675850 26750 26800 26800 26750 69
461 20250311 105700 640827550 26800 26800 26800 26800 81
462 20250311 105600 638656750 26800 26800 26800 26800 10
463 20250311 105500 638388750 26850 26850 26850 26850 114
464 20250311 105400 635327850 26900 26900 26950 26900 86
465 20250311 105300 633010400 26900 26800 26900 26800 44
466 20250311 105200 631829250 26800 26800 26800 26800 5
467 20250311 105100 631695250 26800 26800 26800 26800 28
468 20250311 105000 630944850 26800 26800 26800 26800 24
469 20250311 104900 630301650 26800 26800 26800 26800 9
470 20250311 104800 630060450 26850 26800 26850 26800 12
471 20250311 104700 629738800 26850 26850 26850 26850 58
472 20250311 104600 628181500 26850 26850 26850 26850 17
473 20250311 104500 627725050 26850 26900 26900 26850 34
474 20250311 104400 626812000 26900 26900 26900 26900 0
475 20250311 104300 626812000 26900 26900 26900 26900 0
476 20250311 104200 626812000 26900 26900 26900 26900 36
477 20250311 104100 625843600 26900 26900 26900 26900 163
478 20250311 104000 621458900 26850 26850 26850 26850 21
479 20250311 103900 620895050 26800 26800 26800 26800 268
480 20250311 103800 613712650 26800 26850 26850 26800 8
481 20250311 103700 613497950 26850 26850 26850 26850 96
482 20250311 103600 610920350 26850 26850 26850 26850 2
483 20250311 103500 610866650 26850 26850 26900 26850 135
484 20250311 103400 607241800 26850 26850 26850 26850 14
485 20250311 103300 606865900 26850 26850 26850 26850 90
486 20250311 103200 604449400 26900 26900 26900 26900 10
487 20250311 103100 604180400 26900 26900 26900 26900 0
488 20250311 103000 604180400 26900 26900 26900 26900 200
489 20250311 102900 598800400 26850 26850 26850 26850 0
490 20250311 102800 598800400 26850 26850 26850 26850 1
491 20250311 102700 598773550 26850 26850 26850 26850 0
492 20250311 102600 598773550 26850 26850 26850 26850 307
493 20250311 102500 590530600 26750 26750 26750 26750 1
494 20250311 102400 590503850 26750 26850 26850 26750 50
495 20250311 102300 589164350 26750 26750 26750 26750 17
496 20250311 102200 588709600 26700 26700 26700 26700 0
497 20250311 102100 588709600 26700 26700 26700 26700 0
498 20250311 102000 588709600 26700 26800 26800 26700 615
499 20250311 101900 572266350 26750 26750 26750 26750 50
500 20250311 101800 570928850 26800 26800 26850 26800 119
501 20250311 101700 567739550 26800 26800 26800 26800 94
502 20250311 101600 565220350 26800 26750 26800 26750 9
503 20250311 101500 564979250 26800 26850 26850 26800 326
504 20250311 101400 556242200 26850 26850 26850 26850 7
505 20250311 101300 556054250 26850 26900 26900 26850 50
506 20250311 101200 554709500 26900 26900 26900 26900 4
507 20250311 101100 554601900 26900 26900 26900 26900 5
508 20250311 101000 554467400 26800 26850 26900 26800 142
509 20250311 100900 550653850 26850 26850 26850 26850 81
510 20250311 100800 548479000 26850 26850 26850 26850 172
511 20250311 100700 543860800 26850 26850 26850 26850 9
512 20250311 100600 543619150 26850 26850 26850 26850 92
513 20250311 100500 541148950 26850 26900 26900 26850 234
514 20250311 100400 534855150 26900 26900 26900 26900 0
515 20250311 100300 534855150 26900 26950 26950 26900 338
516 20250311 100200 525748500 26900 26900 26900 26900 2
517 20250311 100100 525694700 27000 27000 27000 27000 0
518 20250311 100000 525694700 27000 27000 27000 27000 1
519 20250311 095900 525667700 26950 27000 27000 26950 156
520 20250311 095800 521463300 27000 27000 27000 27000 0
521 20250311 095700 521463300 27000 27000 27000 27000 3
522 20250311 095600 521382300 27000 27000 27000 27000 146
523 20250311 095500 517440300 27000 26950 27000 26950 50
524 20250311 095400 516092300 27000 27000 27000 27000 0
525 20250311 095300 516092300 27000 27000 27000 27000 18
526 20250311 095200 515606300 27050 26800 27050 26800 3174
527 20250311 095100 430191050 26800 26800 26800 26800 0
528 20250311 095000 430191050 26800 26900 26900 26800 495
529 20250311 094900 416912900 26900 26900 26900 26850 66
530 20250311 094800 415137700 26900 26900 26900 26900 52
531 20250311 094700 413738900 26900 26850 26900 26850 316
532 20250311 094600 405249250 26900 26900 26900 26850 7
533 20250311 094500 405061000 26900 26950 26950 26900 24
534 20250311 094400 404415250 26900 26900 26900 26900 146
535 20250311 094300 400487850 26900 26900 26900 26900 5
536 20250311 094200 400353350 26900 26900 26900 26900 0
537 20250311 094100 400353350 26900 26900 26900 26900 37
538 20250311 094000 399358050 26900 26900 26900 26900 0
539 20250311 093900 399358050 26900 26850 26900 26850 34
540 20250311 093800 398444200 26850 26850 26900 26750 465
541 20250311 093700 385982900 26800 26900 26900 26800 1135
542 20250311 093600 355544200 27000 27000 27000 27000 4
543 20250311 093500 355436200 26900 27000 27000 26900 100
544 20250311 093400 352745050 27000 27000 27000 27000 6
545 20250311 093300 352583050 27000 26950 27000 26950 82
546 20250311 093200 350372800 26950 26950 26950 26950 131
547 20250311 093100 346842350 26950 26950 27000 26950 21
548 20250311 093000 346275700 27000 27050 27050 27000 14
549 20250311 092900 345897150 27050 26950 27050 26950 139
550 20250311 092800 342142200 26850 26850 26850 26850 0
551 20250311 092700 342142200 26850 26950 26950 26850 852
552 20250311 092600 319237450 26900 27150 27150 26900 615
553 20250311 092500 302646000 27150 27150 27150 27150 1
554 20250311 092400 302618850 27250 27250 27250 27250 0
555 20250311 092300 302618850 27250 27000 27250 26900 64
556 20250311 092200 300891100 27000 26900 27000 26900 437
557 20250311 092100 289135500 27000 26950 27000 26950 154
558 20250311 092000 284983500 27000 27050 27050 27000 368
559 20250311 091900 275047450 27150 27050 27200 27050 201
560 20250311 091800 269608650 27250 27150 27250 27050 227
561 20250311 091700 263435450 27150 27000 27150 27000 135
562 20250311 091600 259783875 27050 27050 27150 26900 125
563 20250311 091500 256409475 27000 26950 27050 26950 637
564 20250311 091400 239188025 26950 27000 27000 26800 212
565 20250311 091300 233493525 26900 27000 27000 26900 46
566 20250311 091200 232255500 27000 26950 27000 26800 348
567 20250311 091100 222901400 26950 26950 26950 26950 7
568 20250311 091000 222712750 27050 26900 27050 26900 150
569 20250311 090900 218674500 26900 27050 27100 26850 417
570 20250311 090800 207433700 27000 26900 27000 26900 361
571 20250311 090700 197695500 26900 26950 26950 26900 57
572 20250311 090600 196160900 27000 27300 27300 27000 133
573 20250311 090500 192563750 27050 26700 27100 26700 572
574 20250311 090400 177109350 26700 26800 26950 26700 627
575 20250311 090300 160314100 26900 26950 27000 26750 673
576 20250311 090200 142262125 26750 26550 27000 26550 1111
577 20250311 090100 112623750 26450 26650 26650 26400 516
578 20250311 090000 98947150 26650 26200 26850 26200 3765

1
001820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,6524,10395000,182672000,291060000000,0.06
20250306,7415,10395000,206507750,289500750000,0.07
20250305,6674,10395000,190209000,296257500000,0.06
20250304,7609,10395000,211910650,289500750000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 6524 10395000 182672000 291060000000 0.06
3 20250306 7415 10395000 206507750 289500750000 0.07
4 20250305 6674 10395000 190209000 296257500000 0.06
5 20250304 7609 10395000 211910650 289500750000 0.07