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

589
005810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184700,1139114050,28500,28500,28500,28500,388
20250311,184600,1139114050,28500,28500,28500,28500,0
20250311,184500,1139114050,28500,28500,28500,28500,0
20250311,184400,1139114050,28500,28500,28500,28500,0
20250311,184300,1139114050,28500,28500,28500,28500,0
20250311,184200,1139114050,28500,28500,28500,28500,0
20250311,184100,1139114050,28500,28500,28500,28500,0
20250311,184000,1139114050,28500,28500,28500,28500,0
20250311,183900,1139114050,28500,28500,28500,28500,0
20250311,183800,1139114050,28500,28500,28500,28500,0
20250311,183700,1139114050,28500,28500,28500,28500,0
20250311,183600,1139114050,28500,28500,28500,28500,0
20250311,183500,1139114050,28500,28500,28500,28500,0
20250311,183400,1139114050,28500,28500,28500,28500,0
20250311,183300,1139114050,28500,28500,28500,28500,0
20250311,183200,1139114050,28500,28500,28500,28500,0
20250311,183100,1139114050,28500,28500,28500,28500,0
20250311,183000,1139114050,28500,28500,28500,28500,0
20250311,182900,1139114050,28500,28500,28500,28500,0
20250311,182800,1139114050,28500,28500,28500,28500,0
20250311,182700,1139114050,28500,28500,28500,28500,0
20250311,182600,1139114050,28500,28500,28500,28500,0
20250311,182500,1139114050,28500,28500,28500,28500,0
20250311,182400,1139114050,28500,28500,28500,28500,0
20250311,182300,1139114050,28500,28500,28500,28500,0
20250311,182200,1139114050,28500,28500,28500,28500,0
20250311,182100,1139114050,28500,28500,28500,28500,0
20250311,182000,1139114050,28500,28500,28500,28500,0
20250311,181900,1139114050,28500,28500,28500,28500,0
20250311,181800,1139114050,28500,28500,28500,28500,0
20250311,181700,1139114050,28500,28500,28500,28500,388
20250311,181600,1139114050,28500,28500,28500,28500,0
20250311,181500,1139114050,28500,28500,28500,28500,0
20250311,181400,1139114050,28500,28500,28500,28500,0
20250311,181300,1139114050,28500,28500,28500,28500,0
20250311,181200,1139114050,28500,28500,28500,28500,0
20250311,181100,1139114050,28500,28500,28500,28500,0
20250311,181000,1139114050,28500,28500,28500,28500,0
20250311,180900,1139114050,28500,28500,28500,28500,0
20250311,180800,1139114050,28500,28500,28500,28500,0
20250311,180700,1139114050,28500,28500,28500,28500,0
20250311,180600,1139114050,28500,28500,28500,28500,0
20250311,180500,1139114050,28500,28500,28500,28500,0
20250311,180400,1139114050,28500,28500,28500,28500,0
20250311,180300,1139114050,28500,28500,28500,28500,0
20250311,180200,1139114050,28500,28500,28500,28500,0
20250311,180100,1139114050,28500,28500,28500,28500,0
20250311,180000,1139114050,28500,28500,28500,28500,0
20250311,175900,1139114050,28500,28500,28500,28500,0
20250311,175800,1139114050,28500,28500,28500,28500,0
20250311,175700,1139114050,28500,28500,28500,28500,0
20250311,175600,1139114050,28500,28500,28500,28500,0
20250311,175500,1139114050,28500,28500,28500,28500,0
20250311,175400,1139114050,28500,28500,28500,28500,0
20250311,175300,1139114050,28500,28500,28500,28500,0
20250311,175200,1139114050,28500,28500,28500,28500,0
20250311,175100,1139114050,28500,28500,28500,28500,0
20250311,175000,1139114050,28500,28500,28500,28500,0
20250311,174900,1139114050,28500,28500,28500,28500,0
20250311,174800,1139114050,28500,28500,28500,28500,0
20250311,174700,1139114050,28500,28500,28500,28500,388
20250311,174600,1139114050,28500,28500,28500,28500,0
20250311,174500,1139114050,28500,28500,28500,28500,0
20250311,174400,1139114050,28500,28500,28500,28500,0
20250311,174300,1139114050,28500,28500,28500,28500,0
20250311,174200,1139114050,28500,28500,28500,28500,0
20250311,174100,1139114050,28500,28500,28500,28500,0
20250311,174000,1139114050,28500,28500,28500,28500,0
20250311,173900,1139114050,28500,28500,28500,28500,0
20250311,173800,1139114050,28500,28500,28500,28500,0
20250311,173700,1139114050,28500,28500,28500,28500,0
20250311,173600,1139114050,28500,28500,28500,28500,0
20250311,173500,1139114050,28500,28500,28500,28500,0
20250311,173400,1139114050,28500,28500,28500,28500,0
20250311,173300,1139114050,28500,28500,28500,28500,0
20250311,173200,1139114050,28500,28500,28500,28500,0
20250311,173100,1139114050,28500,28500,28500,28500,0
20250311,173000,1139114050,28500,28500,28500,28500,0
20250311,172900,1139114050,28500,28500,28500,28500,0
20250311,172800,1139114050,28500,28500,28500,28500,0
20250311,172700,1139114050,28500,28500,28500,28500,0
20250311,172600,1139114050,28500,28500,28500,28500,0
20250311,172500,1139114050,28500,28500,28500,28500,0
20250311,172400,1139114050,28500,28500,28500,28500,0
20250311,172300,1139114050,28500,28500,28500,28500,0
20250311,172200,1139114050,28500,28500,28500,28500,0
20250311,172100,1139114050,28500,28500,28500,28500,0
20250311,172000,1139114050,28500,28500,28500,28500,0
20250311,171900,1139114050,28500,28500,28500,28500,0
20250311,171800,1139114050,28500,28500,28500,28500,0
20250311,171700,1139114050,28500,28500,28500,28500,388
20250311,171600,1139114050,28500,28500,28500,28500,0
20250311,171500,1139114050,28500,28500,28500,28500,0
20250311,171400,1139114050,28500,28500,28500,28500,0
20250311,171300,1139114050,28500,28500,28500,28500,0
20250311,171200,1139114050,28500,28500,28500,28500,0
20250311,171100,1139114050,28500,28500,28500,28500,0
20250311,171000,1139114050,28500,28500,28500,28500,0
20250311,170900,1139114050,28500,28500,28500,28500,0
20250311,170800,1139114050,28500,28500,28500,28500,0
20250311,170700,1139114050,28500,28500,28500,28500,0
20250311,170600,1139114050,28500,28500,28500,28500,0
20250311,170500,1139114050,28500,28500,28500,28500,0
20250311,170400,1139114050,28500,28500,28500,28500,0
20250311,170300,1139114050,28500,28500,28500,28500,0
20250311,170200,1139114050,28500,28500,28500,28500,0
20250311,170100,1139114050,28500,28500,28500,28500,0
20250311,170000,1139114050,28500,28500,28500,28500,0
20250311,165900,1139114050,28500,28500,28500,28500,0
20250311,165800,1139114050,28500,28500,28500,28500,0
20250311,165700,1139114050,28500,28500,28500,28500,0
20250311,165600,1139114050,28500,28500,28500,28500,0
20250311,165500,1139114050,28500,28500,28500,28500,0
20250311,165400,1139114050,28500,28500,28500,28500,0
20250311,165300,1139114050,28500,28500,28500,28500,0
20250311,165200,1139114050,28500,28500,28500,28500,0
20250311,165100,1139114050,28500,28500,28500,28500,0
20250311,165000,1139114050,28500,28500,28500,28500,0
20250311,164900,1139114050,28500,28500,28500,28500,0
20250311,164800,1139114050,28500,28500,28500,28500,0
20250311,164700,1139114050,28500,28500,28500,28500,388
20250311,164600,1139114050,28500,28500,28500,28500,0
20250311,164500,1139114050,28500,28500,28500,28500,0
20250311,164400,1139114050,28500,28500,28500,28500,0
20250311,164300,1139114050,28500,28500,28500,28500,0
20250311,164200,1139114050,28500,28500,28500,28500,0
20250311,164100,1139114050,28500,28500,28500,28500,0
20250311,164000,1139114050,28500,28500,28500,28500,0
20250311,163900,1139114050,28500,28500,28500,28500,0
20250311,163800,1139114050,28500,28500,28500,28500,0
20250311,163700,1139114050,28500,28500,28500,28500,0
20250311,163600,1139114050,28500,28500,28500,28500,0
20250311,163500,1139114050,28500,28500,28500,28500,0
20250311,163400,1139114050,28500,28500,28500,28500,0
20250311,163300,1139114050,28500,28500,28500,28500,0
20250311,163200,1139114050,28500,28500,28500,28500,0
20250311,163100,1139114050,28500,28500,28500,28500,0
20250311,163000,1139114050,28500,28500,28500,28500,0
20250311,162900,1139114050,28500,28500,28500,28500,0
20250311,162800,1139114050,28500,28500,28500,28500,0
20250311,162700,1139114050,28500,28500,28500,28500,0
20250311,162600,1139114050,28500,28500,28500,28500,0
20250311,162500,1139114050,28500,28500,28500,28500,0
20250311,162400,1139114050,28500,28500,28500,28500,0
20250311,162300,1139114050,28500,28500,28500,28500,0
20250311,162200,1139114050,28500,28500,28500,28500,0
20250311,162100,1139114050,28500,28500,28500,28500,0
20250311,162000,1139114050,28500,28500,28500,28500,0
20250311,161900,1139114050,28500,28500,28500,28500,0
20250311,161800,1139114050,28500,28500,28500,28500,0
20250311,161700,1139114050,28500,28500,28500,28500,388
20250311,161600,1139114050,28500,28500,28500,28500,0
20250311,161500,1139114050,28500,28500,28500,28500,0
20250311,161400,1139114050,28500,28500,28500,28500,0
20250311,161300,1139114050,28500,28500,28500,28500,0
20250311,161200,1139114050,28500,28500,28500,28500,0
20250311,161100,1139114050,28500,28500,28500,28500,0
20250311,161000,1139114050,28500,28500,28500,28500,0
20250311,160900,1139114050,28500,28500,28500,28500,0
20250311,160800,1139114050,28500,28500,28500,28500,0
20250311,160700,1139114050,28500,28500,28500,28500,0
20250311,160600,1139114050,28500,28500,28500,28500,0
20250311,160500,1139114050,28500,28500,28500,28500,0
20250311,160400,1139114050,28500,28500,28500,28500,0
20250311,160300,1139114050,28500,28500,28500,28500,0
20250311,160200,1139114050,28500,28500,28500,28500,0
20250311,160100,1139114050,28500,28500,28500,28500,0
20250311,160000,1139114050,28500,28500,28500,28500,0
20250311,155900,1139114050,28500,28500,28500,28500,0
20250311,155800,1139114050,28500,28500,28500,28500,0
20250311,155700,1139114050,28500,28500,28500,28500,0
20250311,155600,1139114050,28500,28500,28500,28500,0
20250311,155500,1139114050,28500,28500,28500,28500,0
20250311,155400,1139114050,28500,28500,28500,28500,0
20250311,155300,1139114050,28500,28500,28500,28500,0
20250311,155200,1139114050,28500,28500,28500,28500,0
20250311,155100,1139114050,28500,28500,28500,28500,0
20250311,155000,1139114050,28500,28500,28500,28500,0
20250311,154900,1139114050,28500,28500,28500,28500,0
20250311,154800,1139114050,28500,28500,28500,28500,0
20250311,154700,1139114050,28500,28500,28500,28500,388
20250311,154600,1139114050,28500,28500,28500,28500,0
20250311,154500,1139114050,28500,28500,28500,28500,0
20250311,154400,1139114050,28500,28500,28500,28500,0
20250311,154300,1139114050,28500,28500,28500,28500,0
20250311,154200,1139114050,28500,28500,28500,28500,0
20250311,154100,1139114050,28500,28500,28500,28500,0
20250311,154000,1139114050,28500,28500,28500,28500,0
20250311,153900,1139114050,28500,28500,28500,28500,0
20250311,153800,1139114050,28500,28500,28500,28500,0
20250311,153700,1139114050,28500,28500,28500,28500,0
20250311,153600,1139114050,28500,28500,28500,28500,0
20250311,153500,1139114050,28500,28500,28500,28500,0
20250311,153400,1139114050,28500,28500,28500,28500,0
20250311,153300,1139114050,28500,28500,28500,28500,0
20250311,153200,1139114050,28500,28500,28500,28500,0
20250311,153100,1139114050,28500,28500,28500,28500,0
20250311,153000,1139114050,28500,28500,28500,28500,388
20250311,152900,1128056050,28500,28500,28500,28500,0
20250311,152800,1128056050,28500,28500,28500,28500,0
20250311,152700,1128056050,28500,28500,28500,28500,0
20250311,152600,1128056050,28500,28500,28500,28500,0
20250311,152500,1128056050,28500,28500,28500,28500,0
20250311,152400,1128056050,28500,28500,28500,28500,0
20250311,152300,1128056050,28500,28500,28500,28500,0
20250311,152200,1128056050,28500,28500,28500,28500,0
20250311,152100,1128056050,28500,28500,28500,28500,0
20250311,152000,1128056050,28500,28500,28500,28500,0
20250311,151900,1128056050,28500,28500,28500,28400,26
20250311,151800,1127316650,28500,28450,28500,28400,185
20250311,151700,1122054450,28500,28500,28550,28450,59
20250311,151600,1120372250,28600,28600,28600,28600,28
20250311,151500,1119571450,28600,28450,28600,28450,1337
20250311,151400,1081413600,28550,28450,28550,28450,2878
20250311,151300,999486000,28400,28400,28400,28400,101
20250311,151200,996617600,28400,28450,28450,28400,1142
20250311,151100,964127750,28450,28450,28450,28450,41
20250311,151000,962961300,28400,28400,28400,28400,145
20250311,150900,958843300,28450,28450,28450,28450,0
20250311,150800,958843300,28450,28450,28450,28450,1
20250311,150700,958814850,28450,28450,28450,28450,31
20250311,150600,957932900,28400,28400,28400,28400,213
20250311,150500,951883700,28400,28400,28400,28400,0
20250311,150400,951883700,28400,28400,28400,28400,152
20250311,150300,947566900,28450,28400,28450,28400,351
20250311,150200,937596750,28350,28350,28350,28350,0
20250311,150100,937596750,28350,28350,28350,28350,2
20250311,150000,937540050,28350,28400,28400,28350,151
20250311,145900,933251700,28400,28400,28400,28400,25
20250311,145800,932541700,28350,28350,28350,28350,0
20250311,145700,932541700,28350,28350,28400,28350,232
20250311,145600,925963700,28400,28375,28400,28375,25
20250311,145500,925253950,28350,28350,28350,28350,9
20250311,145400,924998800,28350,28350,28350,28350,0
20250311,145300,924998800,28350,28350,28350,28350,2
20250311,145200,924942100,28400,28400,28400,28400,24
20250311,145100,924260500,28350,28350,28350,28350,0
20250311,145000,924260500,28350,28300,28350,28300,118
20250311,144900,920916800,28400,28400,28400,28400,0
20250311,144800,920916800,28400,28400,28400,28400,0
20250311,144700,920916800,28400,28400,28400,28400,1
20250311,144600,920888400,28350,28350,28350,28350,0
20250311,144500,920888400,28350,28350,28350,28350,125
20250311,144400,917344650,28300,28300,28300,28300,9
20250311,144300,917089950,28300,28300,28300,28300,1
20250311,144200,917061650,28350,28350,28350,28350,0
20250311,144100,917061650,28350,28350,28350,28350,27
20250311,144000,916296200,28350,28350,28350,28350,71
20250311,143900,914283350,28350,28350,28350,28350,142
20250311,143800,910257650,28350,28400,28450,28350,226
20250311,143700,903840100,28350,28350,28350,28350,47
20250311,143600,902507650,28400,28400,28400,28400,19
20250311,143500,901968050,28400,28400,28400,28400,0
20250311,143400,901968050,28400,28400,28400,28400,143
20250311,143300,897906850,28450,28400,28450,28400,99
20250311,143200,895094500,28400,28350,28400,28350,144
20250311,143100,891008250,28300,28300,28300,28300,0
20250311,143000,891008250,28300,28300,28300,28300,0
20250311,142900,891008250,28300,28300,28300,28300,0
20250311,142800,891008250,28300,28300,28300,28300,214
20250311,142700,884952050,28250,28250,28250,28250,0
20250311,142600,884952050,28250,28200,28250,28200,31
20250311,142500,884077800,28200,28200,28200,28200,0
20250311,142400,884077800,28200,28300,28300,28200,21
20250311,142300,883483600,28250,28250,28250,28250,0
20250311,142200,883483600,28250,28250,28250,28250,0
20250311,142100,883483600,28250,28250,28250,28250,192
20250311,142000,878059600,28250,28250,28250,28250,31
20250311,141900,877183850,28300,28300,28300,28300,162
20250311,141800,872599250,28300,28300,28300,28300,0
20250311,141700,872599250,28300,28300,28300,28300,0
20250311,141600,872599250,28300,28300,28300,28300,0
20250311,141500,872599250,28300,28300,28300,28300,0
20250311,141400,872599250,28300,28300,28300,28300,0
20250311,141300,872599250,28300,28300,28300,28300,149
20250311,141200,868382550,28300,28300,28300,28300,0
20250311,141100,868382550,28300,28350,28350,28300,224
20250311,141000,862042550,28350,28400,28400,28350,61
20250311,140900,860310700,28300,28300,28300,28300,0
20250311,140800,860310700,28300,28300,28300,28300,0
20250311,140700,860310700,28300,28300,28300,28300,0
20250311,140600,860310700,28300,28400,28400,28300,4
20250311,140500,860197200,28400,28350,28400,28350,287
20250311,140400,852058200,28350,28250,28350,28250,231
20250311,140300,845529150,28250,28250,28250,28250,0
20250311,140200,845529150,28250,28250,28250,28250,33
20250311,140100,844596900,28200,28200,28200,28200,50
20250311,140000,843186900,28200,28200,28200,28200,33
20250311,135900,842256300,28300,28300,28300,28300,0
20250311,135800,842256300,28300,28300,28300,28300,0
20250311,135700,842256300,28300,28300,28300,28300,6
20250311,135600,842086500,28300,28300,28300,28300,27
20250311,135500,841322400,28300,28250,28300,28250,284
20250311,135400,833295250,28300,28300,28300,28300,62
20250311,135300,831540650,28250,28250,28250,28250,0
20250311,135200,831540650,28250,28250,28250,28250,31
20250311,135100,830664900,28350,28350,28350,28350,0
20250311,135000,830664900,28350,28250,28350,28250,11
20250311,134900,830353950,28250,28350,28350,28250,67
20250311,134800,828457800,28350,28350,28350,28350,70
20250311,134700,826473300,28350,28350,28350,28350,300
20250311,134600,817968300,28350,28350,28350,28350,0
20250311,134500,817968300,28350,28350,28350,28350,121
20250311,134400,814537950,28400,28350,28400,28350,32
20250311,134300,813629400,28350,28350,28350,28350,0
20250311,134200,813629400,28350,28400,28400,28350,57
20250311,134100,812012200,28400,28400,28400,28400,0
20250311,134000,812012200,28400,28450,28450,28400,223
20250311,133900,805677400,28400,28400,28400,28400,1
20250311,133800,805649000,28400,28400,28400,28400,5
20250311,133700,805507000,28350,28450,28450,28350,474
20250311,133600,792046850,28400,28400,28400,28400,10
20250311,133500,791762850,28450,28400,28450,28400,255
20250311,133400,784519100,28400,28400,28450,28400,470
20250311,133300,771165300,28400,28400,28400,28350,132
20250311,133200,767421500,28350,28400,28400,28350,14
20250311,133100,767024200,28350,28400,28400,28350,56
20250311,133000,765436550,28400,28400,28400,28400,0
20250311,132900,765436550,28400,28400,28400,28400,0
20250311,132800,765436550,28400,28400,28400,28400,26
20250311,132700,764698150,28400,28400,28400,28400,4
20250311,132600,764584550,28400,28300,28400,28300,259
20250311,132500,757241250,28350,28350,28350,28350,0
20250311,132400,757241250,28350,28300,28350,28300,139
20250311,132300,753303650,28300,28300,28300,28300,100
20250311,132200,750473650,28350,28250,28350,28250,47
20250311,132100,749145700,28250,28250,28250,28250,32
20250311,132000,748241700,28250,28250,28250,28250,2
20250311,131900,748185200,28250,28250,28250,28250,32
20250311,131800,747281200,28250,28350,28350,28250,192
20250311,131700,741848600,28350,28350,28350,28350,31
20250311,131600,740969750,28400,28400,28400,28400,32
20250311,131500,740060950,28400,28400,28400,28350,35
20250311,131400,739068450,28400,28400,28400,28400,116
20250311,131300,735774050,28450,28450,28450,28450,27
20250311,131200,735005900,28450,28400,28450,28400,334
20250311,131100,725503650,28400,28400,28400,28400,1
20250311,131000,725475250,28450,28400,28450,28400,202
20250311,130900,719738350,28450,28450,28450,28450,49
20250311,130800,718344300,28450,28450,28450,28450,245
20250311,130700,711374050,28500,28450,28500,28450,299
20250311,130600,702865050,28400,28400,28500,28400,1241
20250311,130500,667583850,28350,28350,28350,28350,25
20250311,130400,666875100,28350,28350,28350,28350,7
20250311,130300,666676650,28300,28300,28400,28300,1184
20250311,130200,633139350,28200,28200,28200,28200,21
20250311,130100,632547150,28200,28200,28200,28200,0
20250311,130000,632547150,28200,28150,28300,28150,779
20250311,125900,610571350,28150,28150,28150,28150,0
20250311,125800,610571350,28150,28150,28150,28150,0
20250311,125700,610571350,28150,28150,28150,28150,0
20250311,125600,610571350,28150,28150,28150,28150,283
20250311,125500,602604900,28200,28200,28200,28200,1
20250311,125400,602576700,28200,28200,28200,28200,0
20250311,125300,602576700,28200,28200,28200,28200,0
20250311,125200,602576700,28200,28200,28200,28200,31
20250311,125100,601702500,28200,28200,28200,28150,66
20250311,125000,599843800,28200,28200,28200,28200,1
20250311,124900,599815600,28150,28150,28150,28150,0
20250311,124800,599815600,28150,28150,28150,28150,32
20250311,124700,598914800,28200,28200,28200,28200,0
20250311,124600,598914800,28200,28200,28200,28200,143
20250311,124500,594882200,28200,28200,28200,28200,0
20250311,124400,594882200,28200,28200,28200,28200,31
20250311,124300,594008000,28250,28250,28250,28250,0
20250311,124200,594008000,28250,28250,28250,28250,0
20250311,124100,594008000,28250,28200,28250,28200,48
20250311,124000,592653550,28200,28200,28200,28200,1
20250311,123900,592625350,28200,28200,28200,28200,0
20250311,123800,592625350,28200,28200,28200,28200,0
20250311,123700,592625350,28200,28200,28200,28200,0
20250311,123600,592625350,28200,28200,28200,28200,0
20250311,123500,592625350,28200,28200,28200,28200,0
20250311,123400,592625350,28200,28200,28200,28200,1
20250311,123300,592597150,28200,28200,28200,28200,0
20250311,123200,592597150,28200,28250,28300,28200,310
20250311,123100,583838450,28200,28200,28200,28200,296
20250311,123000,575491250,28200,28200,28200,28200,3
20250311,122900,575406650,28150,28150,28150,28150,0
20250311,122800,575406650,28150,28150,28150,28150,20
20250311,122700,574843650,28200,28200,28200,28200,15
20250311,122600,574420650,28200,28200,28200,28200,10
20250311,122500,574138650,28200,28200,28200,28200,0
20250311,122400,574138650,28200,28200,28200,28200,0
20250311,122300,574138650,28200,28200,28200,28200,20
20250311,122200,573574650,28150,28150,28150,28150,0
20250311,122100,573574650,28150,28150,28150,28150,31
20250311,122000,572702000,28150,28150,28150,28150,3
20250311,121900,572617550,28200,28200,28200,28200,10
20250311,121800,572335550,28150,28225,28225,28150,48
20250311,121700,570983325,28250,28250,28250,28250,0
20250311,121600,570983325,28250,28250,28250,28250,58
20250311,121500,569344825,28250,28225,28250,28225,98
20250311,121400,566577550,28225,28225,28225,28225,1
20250311,121300,566549325,28250,28250,28250,28250,0
20250311,121200,566549325,28250,28250,28250,28250,0
20250311,121100,566549325,28250,28250,28250,28250,1
20250311,121000,566521075,28250,28250,28250,28250,3
20250311,120900,566436325,28250,28200,28250,28150,38
20250311,120800,565364425,28200,28200,28250,28200,222
20250311,120700,559103125,28200,28200,28200,28200,0
20250311,120600,559103125,28200,28200,28200,28200,0
20250311,120500,559103125,28200,28200,28200,28200,25
20250311,120400,558398125,28200,28100,28200,28100,749
20250311,120300,537306575,28100,28100,28100,28100,0
20250311,120200,537306575,28100,28100,28100,28100,101
20250311,120100,534468475,28100,28100,28100,28100,32
20250311,120000,533569275,28100,28100,28100,28100,2
20250311,115900,533513075,28100,28100,28100,28100,1
20250311,115800,533484975,28100,28100,28100,28100,0
20250311,115700,533484975,28100,28100,28100,28100,0
20250311,115600,533484975,28100,28150,28150,28100,18
20250311,115500,532978325,28100,28100,28100,28100,16
20250311,115400,532528725,28150,28150,28150,28150,0
20250311,115300,532528725,28150,28150,28150,28150,0
20250311,115200,532528725,28150,28150,28150,28150,0
20250311,115100,532528725,28150,28100,28150,28100,257
20250311,115000,525304575,28050,28050,28050,28050,24
20250311,114900,524631375,28050,28050,28050,28050,0
20250311,114800,524631375,28050,28050,28050,28050,50
20250311,114700,523228875,28150,28150,28150,28150,0
20250311,114600,523228875,28150,28150,28150,28150,17
20250311,114500,522750325,28100,28100,28100,28100,0
20250311,114400,522750325,28100,28100,28100,28100,31
20250311,114300,521879225,28050,28050,28050,28050,0
20250311,114200,521879225,28050,28050,28050,28050,0
20250311,114100,521879225,28050,28050,28050,28050,1
20250311,114000,521851175,28050,28050,28050,28050,18
20250311,113900,521346275,28150,28100,28150,28100,52
20250311,113800,519884075,28150,28150,28150,28150,0
20250311,113700,519884075,28150,28150,28150,28150,0
20250311,113600,519884075,28150,28150,28150,28150,2
20250311,113500,519827775,28100,28100,28100,28100,128
20250311,113400,516230975,28050,28050,28050,28050,1
20250311,113300,516202925,28000,28050,28050,28000,459
20250311,113200,503331025,28100,28100,28100,28100,0
20250311,113100,503331025,28100,28100,28100,28100,0
20250311,113000,503331025,28100,28050,28100,28050,2
20250311,112900,503274875,28100,28100,28100,28100,1
20250311,112800,503246775,28100,28100,28100,28100,214
20250311,112700,497233375,28050,28050,28050,28050,0
20250311,112600,497233375,28050,28050,28050,28050,0
20250311,112500,497233375,28050,28050,28050,28050,0
20250311,112400,497233375,28050,28050,28050,28050,32
20250311,112300,496335775,28150,28150,28150,28150,0
20250311,112200,496335775,28150,28100,28150,28100,1119
20250311,112100,464885925,28050,28050,28050,28050,0
20250311,112000,464885925,28050,28150,28150,28050,60
20250311,111900,463198625,28050,28050,28050,28050,0
20250311,111800,463198625,28050,28050,28050,28050,0
20250311,111700,463198625,28050,28050,28050,28050,1
20250311,111600,463170575,28050,28050,28050,28050,0
20250311,111500,463170575,28050,28050,28050,28050,6
20250311,111400,463002275,28100,28050,28100,28050,243
20250311,111300,456174075,28050,28050,28050,28050,0
20250311,111200,456174075,28050,28050,28050,28050,100
20250311,111100,453369075,28050,28050,28050,28050,196
20250311,111000,447871275,28100,28100,28100,28100,4
20250311,110900,447758875,28050,28100,28100,28050,281
20250311,110800,439867775,28150,28100,28150,28100,381
20250311,110700,429159875,28100,28100,28100,28100,0
20250311,110600,429159875,28100,28100,28100,28100,7
20250311,110500,428963175,28100,28100,28100,28100,16
20250311,110400,428513575,28050,28050,28050,28050,0
20250311,110300,428513575,28050,28050,28050,28050,0
20250311,110200,428513575,28050,28050,28050,28050,0
20250311,110100,428513575,28050,28050,28050,28050,0
20250311,110000,428513575,28050,28050,28050,28050,13
20250311,105900,428148925,28000,28000,28000,28000,0
20250311,105800,428148925,28000,28000,28000,28000,0
20250311,105700,428148925,28000,28000,28000,28000,0
20250311,105600,428148925,28000,28000,28000,28000,1
20250311,105500,428120925,28050,28050,28050,28050,1
20250311,105400,428092875,28100,28050,28100,28050,122
20250311,105300,424667625,28050,28050,28050,28050,0
20250311,105200,424667625,28050,28050,28050,28050,0
20250311,105100,424667625,28050,28050,28050,28050,0
20250311,105000,424667625,28050,28050,28050,28050,0
20250311,104900,424667625,28050,28050,28050,28050,0
20250311,104800,424667625,28050,28050,28050,28050,7
20250311,104700,424471275,28050,28050,28050,28050,275
20250311,104600,416757525,28100,28100,28100,28100,0
20250311,104500,416757525,28100,28100,28100,28050,86
20250311,104400,414343050,28100,28050,28100,28050,18
20250311,104300,413837300,28050,28000,28050,28000,91
20250311,104200,411285000,28000,28000,28000,28000,212
20250311,104100,405349000,28000,28000,28000,28000,9
20250311,104000,405097000,27900,28000,28000,27900,37
20250311,103900,404061200,27950,27950,27950,27950,8
20250311,103800,403837600,27950,27950,27950,27950,26
20250311,103700,403110900,27950,27950,27950,27950,17
20250311,103600,402635750,27900,27900,27900,27900,0
20250311,103500,402635750,27900,27900,27900,27900,0
20250311,103400,402635750,27900,27900,27900,27900,97
20250311,103300,399929450,27900,27900,27900,27900,0
20250311,103200,399929450,27900,27900,27900,27900,0
20250311,103100,399929450,27900,27900,27900,27900,3
20250311,103000,399845750,27900,27900,27900,27900,109
20250311,102900,396804650,27900,27900,27900,27900,62
20250311,102800,395074850,27900,27900,27900,27900,5
20250311,102700,394935350,27900,27900,27900,27850,7
20250311,102600,394740100,27900,27900,27900,27900,55
20250311,102500,393205600,27900,27900,27900,27850,118
20250311,102400,389918400,27850,27850,27900,27850,109
20250311,102300,386882350,27850,27800,27850,27800,119
20250311,102200,383569700,27800,27800,27800,27800,0
20250311,102100,383569700,27800,27800,27800,27800,100
20250311,102000,380789700,27750,27700,27800,27700,109
20250311,101900,377764800,27700,27750,27750,27700,56
20250311,101800,376212800,27750,27750,27750,27750,72
20250311,101700,374214800,27800,27800,27800,27800,15
20250311,101600,373797800,27750,27800,27800,27750,32
20250311,101500,372909700,27800,27800,27800,27800,0
20250311,101400,372909700,27800,27800,27800,27800,47
20250311,101300,371603100,27750,27750,27750,27750,377
20250311,101200,361141350,27700,27700,27700,27700,531
20250311,101100,346432650,27700,27750,27750,27700,101
20250311,101000,343634900,27750,27700,27750,27700,45
20250311,100900,342388250,27750,27750,27750,27750,117
20250311,100800,339141500,27750,27750,27750,27750,0
20250311,100700,339141500,27750,27750,27750,27750,100
20250311,100600,336366500,27750,27750,27750,27750,5
20250311,100500,336227750,27800,27800,27800,27800,67
20250311,100400,334365150,27750,27750,27750,27750,33
20250311,100300,333449400,27800,27800,27800,27800,0
20250311,100200,333449400,27800,27800,27800,27800,1
20250311,100100,333421600,27800,27800,27850,27800,16
20250311,100000,332976600,27850,27900,27900,27850,34
20250311,095900,332029250,27850,27850,27850,27850,0
20250311,095800,332029250,27850,27850,27850,27850,1
20250311,095700,332001400,27850,27850,27850,27850,34
20250311,095600,331054500,27750,27850,27850,27750,490
20250311,095500,317439250,27800,27850,27850,27800,835
20250311,095400,294226200,27800,27850,27850,27800,339
20250311,095300,284785550,27900,27900,27900,27900,9
20250311,095200,284534450,27900,27950,27950,27850,117
20250311,095100,281272000,28000,28000,28000,28000,8
20250311,095000,281048000,28000,27950,28000,27900,163
20250311,094900,276498900,27950,27950,27950,27950,0
20250311,094800,276498900,27950,27950,27950,27950,0
20250311,094700,276498900,27950,27950,27950,27950,90
20250311,094600,273983400,27900,27900,27900,27900,0
20250311,094500,273983400,27900,27900,27900,27900,20
20250311,094400,273425400,27900,27900,27950,27900,419
20250311,094300,261716250,27900,27950,27950,27900,80
20250311,094200,259480750,27950,27950,27950,27950,59
20250311,094100,257831700,27950,28000,28050,27950,80
20250311,094000,255591200,27900,28000,28000,27900,64
20250311,093900,253799650,28000,28000,28000,28000,55
20250311,093800,252259650,28000,28000,28000,28000,2
20250311,093700,252203650,28000,28000,28000,27950,18
20250311,093600,251699700,27950,27950,27950,27950,61
20250311,093500,249994750,27950,27950,27950,27950,0
20250311,093400,249994750,27950,27950,27950,27950,64
20250311,093300,248205950,27950,27950,27950,27900,251
20250311,093200,241202250,27950,27900,27950,27900,11
20250311,093100,240895000,27900,27900,27900,27900,81
20250311,093000,238635100,27900,27900,27900,27900,30
20250311,092900,237798100,27900,27950,27950,27850,544
20250311,092800,222613900,27950,27950,27950,27950,17
20250311,092700,222138750,27950,27900,27950,27900,13
20250311,092600,221775700,27900,27950,27950,27900,53
20250311,092500,220296250,27950,28000,28000,27800,78
20250311,092400,218120350,28000,27900,28000,27850,243
20250311,092300,211331950,27900,27900,27900,27900,63
20250311,092200,209574250,27800,27800,27800,27800,160
20250311,092100,205126250,27850,27850,27850,27850,191
20250311,092000,199806900,27850,27900,27900,27850,233
20250311,091900,193310350,27900,28050,28050,27900,391
20250311,091800,182387300,28100,28100,28100,28100,28
20250311,091700,181600500,28100,28100,28100,28100,85
20250311,091600,179212000,28100,27950,28100,27950,893
20250311,091500,154192650,27950,27950,27950,27950,22
20250311,091400,153577750,27950,27950,27950,27950,220
20250311,091300,147428750,27950,28000,28000,27950,183
20250311,091200,142305750,28050,28050,28050,28050,22
20250311,091100,141688650,28050,28050,28050,28050,58
20250311,091000,140061750,28050,28100,28100,28050,2
20250311,090900,140005600,28050,28050,28050,28050,96
20250311,090800,137312800,28200,28050,28200,28050,43
20250311,090700,136100500,28150,27850,28150,27850,486
20250311,090600,122497700,27900,28000,28000,27900,454
20250311,090500,109821700,28100,28000,28200,27950,781
20250311,090400,87937300,28000,27850,28000,27800,217
20250311,090300,81876700,27850,28000,28000,27600,1695
20250311,090200,34880600,28000,27800,28000,27600,428
20250311,090100,22993050,27800,27600,27850,27600,156
20250311,090000,18674200,27700,27500,27700,27000,668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184700 1139114050 28500 28500 28500 28500 388
3 20250311 184600 1139114050 28500 28500 28500 28500 0
4 20250311 184500 1139114050 28500 28500 28500 28500 0
5 20250311 184400 1139114050 28500 28500 28500 28500 0
6 20250311 184300 1139114050 28500 28500 28500 28500 0
7 20250311 184200 1139114050 28500 28500 28500 28500 0
8 20250311 184100 1139114050 28500 28500 28500 28500 0
9 20250311 184000 1139114050 28500 28500 28500 28500 0
10 20250311 183900 1139114050 28500 28500 28500 28500 0
11 20250311 183800 1139114050 28500 28500 28500 28500 0
12 20250311 183700 1139114050 28500 28500 28500 28500 0
13 20250311 183600 1139114050 28500 28500 28500 28500 0
14 20250311 183500 1139114050 28500 28500 28500 28500 0
15 20250311 183400 1139114050 28500 28500 28500 28500 0
16 20250311 183300 1139114050 28500 28500 28500 28500 0
17 20250311 183200 1139114050 28500 28500 28500 28500 0
18 20250311 183100 1139114050 28500 28500 28500 28500 0
19 20250311 183000 1139114050 28500 28500 28500 28500 0
20 20250311 182900 1139114050 28500 28500 28500 28500 0
21 20250311 182800 1139114050 28500 28500 28500 28500 0
22 20250311 182700 1139114050 28500 28500 28500 28500 0
23 20250311 182600 1139114050 28500 28500 28500 28500 0
24 20250311 182500 1139114050 28500 28500 28500 28500 0
25 20250311 182400 1139114050 28500 28500 28500 28500 0
26 20250311 182300 1139114050 28500 28500 28500 28500 0
27 20250311 182200 1139114050 28500 28500 28500 28500 0
28 20250311 182100 1139114050 28500 28500 28500 28500 0
29 20250311 182000 1139114050 28500 28500 28500 28500 0
30 20250311 181900 1139114050 28500 28500 28500 28500 0
31 20250311 181800 1139114050 28500 28500 28500 28500 0
32 20250311 181700 1139114050 28500 28500 28500 28500 388
33 20250311 181600 1139114050 28500 28500 28500 28500 0
34 20250311 181500 1139114050 28500 28500 28500 28500 0
35 20250311 181400 1139114050 28500 28500 28500 28500 0
36 20250311 181300 1139114050 28500 28500 28500 28500 0
37 20250311 181200 1139114050 28500 28500 28500 28500 0
38 20250311 181100 1139114050 28500 28500 28500 28500 0
39 20250311 181000 1139114050 28500 28500 28500 28500 0
40 20250311 180900 1139114050 28500 28500 28500 28500 0
41 20250311 180800 1139114050 28500 28500 28500 28500 0
42 20250311 180700 1139114050 28500 28500 28500 28500 0
43 20250311 180600 1139114050 28500 28500 28500 28500 0
44 20250311 180500 1139114050 28500 28500 28500 28500 0
45 20250311 180400 1139114050 28500 28500 28500 28500 0
46 20250311 180300 1139114050 28500 28500 28500 28500 0
47 20250311 180200 1139114050 28500 28500 28500 28500 0
48 20250311 180100 1139114050 28500 28500 28500 28500 0
49 20250311 180000 1139114050 28500 28500 28500 28500 0
50 20250311 175900 1139114050 28500 28500 28500 28500 0
51 20250311 175800 1139114050 28500 28500 28500 28500 0
52 20250311 175700 1139114050 28500 28500 28500 28500 0
53 20250311 175600 1139114050 28500 28500 28500 28500 0
54 20250311 175500 1139114050 28500 28500 28500 28500 0
55 20250311 175400 1139114050 28500 28500 28500 28500 0
56 20250311 175300 1139114050 28500 28500 28500 28500 0
57 20250311 175200 1139114050 28500 28500 28500 28500 0
58 20250311 175100 1139114050 28500 28500 28500 28500 0
59 20250311 175000 1139114050 28500 28500 28500 28500 0
60 20250311 174900 1139114050 28500 28500 28500 28500 0
61 20250311 174800 1139114050 28500 28500 28500 28500 0
62 20250311 174700 1139114050 28500 28500 28500 28500 388
63 20250311 174600 1139114050 28500 28500 28500 28500 0
64 20250311 174500 1139114050 28500 28500 28500 28500 0
65 20250311 174400 1139114050 28500 28500 28500 28500 0
66 20250311 174300 1139114050 28500 28500 28500 28500 0
67 20250311 174200 1139114050 28500 28500 28500 28500 0
68 20250311 174100 1139114050 28500 28500 28500 28500 0
69 20250311 174000 1139114050 28500 28500 28500 28500 0
70 20250311 173900 1139114050 28500 28500 28500 28500 0
71 20250311 173800 1139114050 28500 28500 28500 28500 0
72 20250311 173700 1139114050 28500 28500 28500 28500 0
73 20250311 173600 1139114050 28500 28500 28500 28500 0
74 20250311 173500 1139114050 28500 28500 28500 28500 0
75 20250311 173400 1139114050 28500 28500 28500 28500 0
76 20250311 173300 1139114050 28500 28500 28500 28500 0
77 20250311 173200 1139114050 28500 28500 28500 28500 0
78 20250311 173100 1139114050 28500 28500 28500 28500 0
79 20250311 173000 1139114050 28500 28500 28500 28500 0
80 20250311 172900 1139114050 28500 28500 28500 28500 0
81 20250311 172800 1139114050 28500 28500 28500 28500 0
82 20250311 172700 1139114050 28500 28500 28500 28500 0
83 20250311 172600 1139114050 28500 28500 28500 28500 0
84 20250311 172500 1139114050 28500 28500 28500 28500 0
85 20250311 172400 1139114050 28500 28500 28500 28500 0
86 20250311 172300 1139114050 28500 28500 28500 28500 0
87 20250311 172200 1139114050 28500 28500 28500 28500 0
88 20250311 172100 1139114050 28500 28500 28500 28500 0
89 20250311 172000 1139114050 28500 28500 28500 28500 0
90 20250311 171900 1139114050 28500 28500 28500 28500 0
91 20250311 171800 1139114050 28500 28500 28500 28500 0
92 20250311 171700 1139114050 28500 28500 28500 28500 388
93 20250311 171600 1139114050 28500 28500 28500 28500 0
94 20250311 171500 1139114050 28500 28500 28500 28500 0
95 20250311 171400 1139114050 28500 28500 28500 28500 0
96 20250311 171300 1139114050 28500 28500 28500 28500 0
97 20250311 171200 1139114050 28500 28500 28500 28500 0
98 20250311 171100 1139114050 28500 28500 28500 28500 0
99 20250311 171000 1139114050 28500 28500 28500 28500 0
100 20250311 170900 1139114050 28500 28500 28500 28500 0
101 20250311 170800 1139114050 28500 28500 28500 28500 0
102 20250311 170700 1139114050 28500 28500 28500 28500 0
103 20250311 170600 1139114050 28500 28500 28500 28500 0
104 20250311 170500 1139114050 28500 28500 28500 28500 0
105 20250311 170400 1139114050 28500 28500 28500 28500 0
106 20250311 170300 1139114050 28500 28500 28500 28500 0
107 20250311 170200 1139114050 28500 28500 28500 28500 0
108 20250311 170100 1139114050 28500 28500 28500 28500 0
109 20250311 170000 1139114050 28500 28500 28500 28500 0
110 20250311 165900 1139114050 28500 28500 28500 28500 0
111 20250311 165800 1139114050 28500 28500 28500 28500 0
112 20250311 165700 1139114050 28500 28500 28500 28500 0
113 20250311 165600 1139114050 28500 28500 28500 28500 0
114 20250311 165500 1139114050 28500 28500 28500 28500 0
115 20250311 165400 1139114050 28500 28500 28500 28500 0
116 20250311 165300 1139114050 28500 28500 28500 28500 0
117 20250311 165200 1139114050 28500 28500 28500 28500 0
118 20250311 165100 1139114050 28500 28500 28500 28500 0
119 20250311 165000 1139114050 28500 28500 28500 28500 0
120 20250311 164900 1139114050 28500 28500 28500 28500 0
121 20250311 164800 1139114050 28500 28500 28500 28500 0
122 20250311 164700 1139114050 28500 28500 28500 28500 388
123 20250311 164600 1139114050 28500 28500 28500 28500 0
124 20250311 164500 1139114050 28500 28500 28500 28500 0
125 20250311 164400 1139114050 28500 28500 28500 28500 0
126 20250311 164300 1139114050 28500 28500 28500 28500 0
127 20250311 164200 1139114050 28500 28500 28500 28500 0
128 20250311 164100 1139114050 28500 28500 28500 28500 0
129 20250311 164000 1139114050 28500 28500 28500 28500 0
130 20250311 163900 1139114050 28500 28500 28500 28500 0
131 20250311 163800 1139114050 28500 28500 28500 28500 0
132 20250311 163700 1139114050 28500 28500 28500 28500 0
133 20250311 163600 1139114050 28500 28500 28500 28500 0
134 20250311 163500 1139114050 28500 28500 28500 28500 0
135 20250311 163400 1139114050 28500 28500 28500 28500 0
136 20250311 163300 1139114050 28500 28500 28500 28500 0
137 20250311 163200 1139114050 28500 28500 28500 28500 0
138 20250311 163100 1139114050 28500 28500 28500 28500 0
139 20250311 163000 1139114050 28500 28500 28500 28500 0
140 20250311 162900 1139114050 28500 28500 28500 28500 0
141 20250311 162800 1139114050 28500 28500 28500 28500 0
142 20250311 162700 1139114050 28500 28500 28500 28500 0
143 20250311 162600 1139114050 28500 28500 28500 28500 0
144 20250311 162500 1139114050 28500 28500 28500 28500 0
145 20250311 162400 1139114050 28500 28500 28500 28500 0
146 20250311 162300 1139114050 28500 28500 28500 28500 0
147 20250311 162200 1139114050 28500 28500 28500 28500 0
148 20250311 162100 1139114050 28500 28500 28500 28500 0
149 20250311 162000 1139114050 28500 28500 28500 28500 0
150 20250311 161900 1139114050 28500 28500 28500 28500 0
151 20250311 161800 1139114050 28500 28500 28500 28500 0
152 20250311 161700 1139114050 28500 28500 28500 28500 388
153 20250311 161600 1139114050 28500 28500 28500 28500 0
154 20250311 161500 1139114050 28500 28500 28500 28500 0
155 20250311 161400 1139114050 28500 28500 28500 28500 0
156 20250311 161300 1139114050 28500 28500 28500 28500 0
157 20250311 161200 1139114050 28500 28500 28500 28500 0
158 20250311 161100 1139114050 28500 28500 28500 28500 0
159 20250311 161000 1139114050 28500 28500 28500 28500 0
160 20250311 160900 1139114050 28500 28500 28500 28500 0
161 20250311 160800 1139114050 28500 28500 28500 28500 0
162 20250311 160700 1139114050 28500 28500 28500 28500 0
163 20250311 160600 1139114050 28500 28500 28500 28500 0
164 20250311 160500 1139114050 28500 28500 28500 28500 0
165 20250311 160400 1139114050 28500 28500 28500 28500 0
166 20250311 160300 1139114050 28500 28500 28500 28500 0
167 20250311 160200 1139114050 28500 28500 28500 28500 0
168 20250311 160100 1139114050 28500 28500 28500 28500 0
169 20250311 160000 1139114050 28500 28500 28500 28500 0
170 20250311 155900 1139114050 28500 28500 28500 28500 0
171 20250311 155800 1139114050 28500 28500 28500 28500 0
172 20250311 155700 1139114050 28500 28500 28500 28500 0
173 20250311 155600 1139114050 28500 28500 28500 28500 0
174 20250311 155500 1139114050 28500 28500 28500 28500 0
175 20250311 155400 1139114050 28500 28500 28500 28500 0
176 20250311 155300 1139114050 28500 28500 28500 28500 0
177 20250311 155200 1139114050 28500 28500 28500 28500 0
178 20250311 155100 1139114050 28500 28500 28500 28500 0
179 20250311 155000 1139114050 28500 28500 28500 28500 0
180 20250311 154900 1139114050 28500 28500 28500 28500 0
181 20250311 154800 1139114050 28500 28500 28500 28500 0
182 20250311 154700 1139114050 28500 28500 28500 28500 388
183 20250311 154600 1139114050 28500 28500 28500 28500 0
184 20250311 154500 1139114050 28500 28500 28500 28500 0
185 20250311 154400 1139114050 28500 28500 28500 28500 0
186 20250311 154300 1139114050 28500 28500 28500 28500 0
187 20250311 154200 1139114050 28500 28500 28500 28500 0
188 20250311 154100 1139114050 28500 28500 28500 28500 0
189 20250311 154000 1139114050 28500 28500 28500 28500 0
190 20250311 153900 1139114050 28500 28500 28500 28500 0
191 20250311 153800 1139114050 28500 28500 28500 28500 0
192 20250311 153700 1139114050 28500 28500 28500 28500 0
193 20250311 153600 1139114050 28500 28500 28500 28500 0
194 20250311 153500 1139114050 28500 28500 28500 28500 0
195 20250311 153400 1139114050 28500 28500 28500 28500 0
196 20250311 153300 1139114050 28500 28500 28500 28500 0
197 20250311 153200 1139114050 28500 28500 28500 28500 0
198 20250311 153100 1139114050 28500 28500 28500 28500 0
199 20250311 153000 1139114050 28500 28500 28500 28500 388
200 20250311 152900 1128056050 28500 28500 28500 28500 0
201 20250311 152800 1128056050 28500 28500 28500 28500 0
202 20250311 152700 1128056050 28500 28500 28500 28500 0
203 20250311 152600 1128056050 28500 28500 28500 28500 0
204 20250311 152500 1128056050 28500 28500 28500 28500 0
205 20250311 152400 1128056050 28500 28500 28500 28500 0
206 20250311 152300 1128056050 28500 28500 28500 28500 0
207 20250311 152200 1128056050 28500 28500 28500 28500 0
208 20250311 152100 1128056050 28500 28500 28500 28500 0
209 20250311 152000 1128056050 28500 28500 28500 28500 0
210 20250311 151900 1128056050 28500 28500 28500 28400 26
211 20250311 151800 1127316650 28500 28450 28500 28400 185
212 20250311 151700 1122054450 28500 28500 28550 28450 59
213 20250311 151600 1120372250 28600 28600 28600 28600 28
214 20250311 151500 1119571450 28600 28450 28600 28450 1337
215 20250311 151400 1081413600 28550 28450 28550 28450 2878
216 20250311 151300 999486000 28400 28400 28400 28400 101
217 20250311 151200 996617600 28400 28450 28450 28400 1142
218 20250311 151100 964127750 28450 28450 28450 28450 41
219 20250311 151000 962961300 28400 28400 28400 28400 145
220 20250311 150900 958843300 28450 28450 28450 28450 0
221 20250311 150800 958843300 28450 28450 28450 28450 1
222 20250311 150700 958814850 28450 28450 28450 28450 31
223 20250311 150600 957932900 28400 28400 28400 28400 213
224 20250311 150500 951883700 28400 28400 28400 28400 0
225 20250311 150400 951883700 28400 28400 28400 28400 152
226 20250311 150300 947566900 28450 28400 28450 28400 351
227 20250311 150200 937596750 28350 28350 28350 28350 0
228 20250311 150100 937596750 28350 28350 28350 28350 2
229 20250311 150000 937540050 28350 28400 28400 28350 151
230 20250311 145900 933251700 28400 28400 28400 28400 25
231 20250311 145800 932541700 28350 28350 28350 28350 0
232 20250311 145700 932541700 28350 28350 28400 28350 232
233 20250311 145600 925963700 28400 28375 28400 28375 25
234 20250311 145500 925253950 28350 28350 28350 28350 9
235 20250311 145400 924998800 28350 28350 28350 28350 0
236 20250311 145300 924998800 28350 28350 28350 28350 2
237 20250311 145200 924942100 28400 28400 28400 28400 24
238 20250311 145100 924260500 28350 28350 28350 28350 0
239 20250311 145000 924260500 28350 28300 28350 28300 118
240 20250311 144900 920916800 28400 28400 28400 28400 0
241 20250311 144800 920916800 28400 28400 28400 28400 0
242 20250311 144700 920916800 28400 28400 28400 28400 1
243 20250311 144600 920888400 28350 28350 28350 28350 0
244 20250311 144500 920888400 28350 28350 28350 28350 125
245 20250311 144400 917344650 28300 28300 28300 28300 9
246 20250311 144300 917089950 28300 28300 28300 28300 1
247 20250311 144200 917061650 28350 28350 28350 28350 0
248 20250311 144100 917061650 28350 28350 28350 28350 27
249 20250311 144000 916296200 28350 28350 28350 28350 71
250 20250311 143900 914283350 28350 28350 28350 28350 142
251 20250311 143800 910257650 28350 28400 28450 28350 226
252 20250311 143700 903840100 28350 28350 28350 28350 47
253 20250311 143600 902507650 28400 28400 28400 28400 19
254 20250311 143500 901968050 28400 28400 28400 28400 0
255 20250311 143400 901968050 28400 28400 28400 28400 143
256 20250311 143300 897906850 28450 28400 28450 28400 99
257 20250311 143200 895094500 28400 28350 28400 28350 144
258 20250311 143100 891008250 28300 28300 28300 28300 0
259 20250311 143000 891008250 28300 28300 28300 28300 0
260 20250311 142900 891008250 28300 28300 28300 28300 0
261 20250311 142800 891008250 28300 28300 28300 28300 214
262 20250311 142700 884952050 28250 28250 28250 28250 0
263 20250311 142600 884952050 28250 28200 28250 28200 31
264 20250311 142500 884077800 28200 28200 28200 28200 0
265 20250311 142400 884077800 28200 28300 28300 28200 21
266 20250311 142300 883483600 28250 28250 28250 28250 0
267 20250311 142200 883483600 28250 28250 28250 28250 0
268 20250311 142100 883483600 28250 28250 28250 28250 192
269 20250311 142000 878059600 28250 28250 28250 28250 31
270 20250311 141900 877183850 28300 28300 28300 28300 162
271 20250311 141800 872599250 28300 28300 28300 28300 0
272 20250311 141700 872599250 28300 28300 28300 28300 0
273 20250311 141600 872599250 28300 28300 28300 28300 0
274 20250311 141500 872599250 28300 28300 28300 28300 0
275 20250311 141400 872599250 28300 28300 28300 28300 0
276 20250311 141300 872599250 28300 28300 28300 28300 149
277 20250311 141200 868382550 28300 28300 28300 28300 0
278 20250311 141100 868382550 28300 28350 28350 28300 224
279 20250311 141000 862042550 28350 28400 28400 28350 61
280 20250311 140900 860310700 28300 28300 28300 28300 0
281 20250311 140800 860310700 28300 28300 28300 28300 0
282 20250311 140700 860310700 28300 28300 28300 28300 0
283 20250311 140600 860310700 28300 28400 28400 28300 4
284 20250311 140500 860197200 28400 28350 28400 28350 287
285 20250311 140400 852058200 28350 28250 28350 28250 231
286 20250311 140300 845529150 28250 28250 28250 28250 0
287 20250311 140200 845529150 28250 28250 28250 28250 33
288 20250311 140100 844596900 28200 28200 28200 28200 50
289 20250311 140000 843186900 28200 28200 28200 28200 33
290 20250311 135900 842256300 28300 28300 28300 28300 0
291 20250311 135800 842256300 28300 28300 28300 28300 0
292 20250311 135700 842256300 28300 28300 28300 28300 6
293 20250311 135600 842086500 28300 28300 28300 28300 27
294 20250311 135500 841322400 28300 28250 28300 28250 284
295 20250311 135400 833295250 28300 28300 28300 28300 62
296 20250311 135300 831540650 28250 28250 28250 28250 0
297 20250311 135200 831540650 28250 28250 28250 28250 31
298 20250311 135100 830664900 28350 28350 28350 28350 0
299 20250311 135000 830664900 28350 28250 28350 28250 11
300 20250311 134900 830353950 28250 28350 28350 28250 67
301 20250311 134800 828457800 28350 28350 28350 28350 70
302 20250311 134700 826473300 28350 28350 28350 28350 300
303 20250311 134600 817968300 28350 28350 28350 28350 0
304 20250311 134500 817968300 28350 28350 28350 28350 121
305 20250311 134400 814537950 28400 28350 28400 28350 32
306 20250311 134300 813629400 28350 28350 28350 28350 0
307 20250311 134200 813629400 28350 28400 28400 28350 57
308 20250311 134100 812012200 28400 28400 28400 28400 0
309 20250311 134000 812012200 28400 28450 28450 28400 223
310 20250311 133900 805677400 28400 28400 28400 28400 1
311 20250311 133800 805649000 28400 28400 28400 28400 5
312 20250311 133700 805507000 28350 28450 28450 28350 474
313 20250311 133600 792046850 28400 28400 28400 28400 10
314 20250311 133500 791762850 28450 28400 28450 28400 255
315 20250311 133400 784519100 28400 28400 28450 28400 470
316 20250311 133300 771165300 28400 28400 28400 28350 132
317 20250311 133200 767421500 28350 28400 28400 28350 14
318 20250311 133100 767024200 28350 28400 28400 28350 56
319 20250311 133000 765436550 28400 28400 28400 28400 0
320 20250311 132900 765436550 28400 28400 28400 28400 0
321 20250311 132800 765436550 28400 28400 28400 28400 26
322 20250311 132700 764698150 28400 28400 28400 28400 4
323 20250311 132600 764584550 28400 28300 28400 28300 259
324 20250311 132500 757241250 28350 28350 28350 28350 0
325 20250311 132400 757241250 28350 28300 28350 28300 139
326 20250311 132300 753303650 28300 28300 28300 28300 100
327 20250311 132200 750473650 28350 28250 28350 28250 47
328 20250311 132100 749145700 28250 28250 28250 28250 32
329 20250311 132000 748241700 28250 28250 28250 28250 2
330 20250311 131900 748185200 28250 28250 28250 28250 32
331 20250311 131800 747281200 28250 28350 28350 28250 192
332 20250311 131700 741848600 28350 28350 28350 28350 31
333 20250311 131600 740969750 28400 28400 28400 28400 32
334 20250311 131500 740060950 28400 28400 28400 28350 35
335 20250311 131400 739068450 28400 28400 28400 28400 116
336 20250311 131300 735774050 28450 28450 28450 28450 27
337 20250311 131200 735005900 28450 28400 28450 28400 334
338 20250311 131100 725503650 28400 28400 28400 28400 1
339 20250311 131000 725475250 28450 28400 28450 28400 202
340 20250311 130900 719738350 28450 28450 28450 28450 49
341 20250311 130800 718344300 28450 28450 28450 28450 245
342 20250311 130700 711374050 28500 28450 28500 28450 299
343 20250311 130600 702865050 28400 28400 28500 28400 1241
344 20250311 130500 667583850 28350 28350 28350 28350 25
345 20250311 130400 666875100 28350 28350 28350 28350 7
346 20250311 130300 666676650 28300 28300 28400 28300 1184
347 20250311 130200 633139350 28200 28200 28200 28200 21
348 20250311 130100 632547150 28200 28200 28200 28200 0
349 20250311 130000 632547150 28200 28150 28300 28150 779
350 20250311 125900 610571350 28150 28150 28150 28150 0
351 20250311 125800 610571350 28150 28150 28150 28150 0
352 20250311 125700 610571350 28150 28150 28150 28150 0
353 20250311 125600 610571350 28150 28150 28150 28150 283
354 20250311 125500 602604900 28200 28200 28200 28200 1
355 20250311 125400 602576700 28200 28200 28200 28200 0
356 20250311 125300 602576700 28200 28200 28200 28200 0
357 20250311 125200 602576700 28200 28200 28200 28200 31
358 20250311 125100 601702500 28200 28200 28200 28150 66
359 20250311 125000 599843800 28200 28200 28200 28200 1
360 20250311 124900 599815600 28150 28150 28150 28150 0
361 20250311 124800 599815600 28150 28150 28150 28150 32
362 20250311 124700 598914800 28200 28200 28200 28200 0
363 20250311 124600 598914800 28200 28200 28200 28200 143
364 20250311 124500 594882200 28200 28200 28200 28200 0
365 20250311 124400 594882200 28200 28200 28200 28200 31
366 20250311 124300 594008000 28250 28250 28250 28250 0
367 20250311 124200 594008000 28250 28250 28250 28250 0
368 20250311 124100 594008000 28250 28200 28250 28200 48
369 20250311 124000 592653550 28200 28200 28200 28200 1
370 20250311 123900 592625350 28200 28200 28200 28200 0
371 20250311 123800 592625350 28200 28200 28200 28200 0
372 20250311 123700 592625350 28200 28200 28200 28200 0
373 20250311 123600 592625350 28200 28200 28200 28200 0
374 20250311 123500 592625350 28200 28200 28200 28200 0
375 20250311 123400 592625350 28200 28200 28200 28200 1
376 20250311 123300 592597150 28200 28200 28200 28200 0
377 20250311 123200 592597150 28200 28250 28300 28200 310
378 20250311 123100 583838450 28200 28200 28200 28200 296
379 20250311 123000 575491250 28200 28200 28200 28200 3
380 20250311 122900 575406650 28150 28150 28150 28150 0
381 20250311 122800 575406650 28150 28150 28150 28150 20
382 20250311 122700 574843650 28200 28200 28200 28200 15
383 20250311 122600 574420650 28200 28200 28200 28200 10
384 20250311 122500 574138650 28200 28200 28200 28200 0
385 20250311 122400 574138650 28200 28200 28200 28200 0
386 20250311 122300 574138650 28200 28200 28200 28200 20
387 20250311 122200 573574650 28150 28150 28150 28150 0
388 20250311 122100 573574650 28150 28150 28150 28150 31
389 20250311 122000 572702000 28150 28150 28150 28150 3
390 20250311 121900 572617550 28200 28200 28200 28200 10
391 20250311 121800 572335550 28150 28225 28225 28150 48
392 20250311 121700 570983325 28250 28250 28250 28250 0
393 20250311 121600 570983325 28250 28250 28250 28250 58
394 20250311 121500 569344825 28250 28225 28250 28225 98
395 20250311 121400 566577550 28225 28225 28225 28225 1
396 20250311 121300 566549325 28250 28250 28250 28250 0
397 20250311 121200 566549325 28250 28250 28250 28250 0
398 20250311 121100 566549325 28250 28250 28250 28250 1
399 20250311 121000 566521075 28250 28250 28250 28250 3
400 20250311 120900 566436325 28250 28200 28250 28150 38
401 20250311 120800 565364425 28200 28200 28250 28200 222
402 20250311 120700 559103125 28200 28200 28200 28200 0
403 20250311 120600 559103125 28200 28200 28200 28200 0
404 20250311 120500 559103125 28200 28200 28200 28200 25
405 20250311 120400 558398125 28200 28100 28200 28100 749
406 20250311 120300 537306575 28100 28100 28100 28100 0
407 20250311 120200 537306575 28100 28100 28100 28100 101
408 20250311 120100 534468475 28100 28100 28100 28100 32
409 20250311 120000 533569275 28100 28100 28100 28100 2
410 20250311 115900 533513075 28100 28100 28100 28100 1
411 20250311 115800 533484975 28100 28100 28100 28100 0
412 20250311 115700 533484975 28100 28100 28100 28100 0
413 20250311 115600 533484975 28100 28150 28150 28100 18
414 20250311 115500 532978325 28100 28100 28100 28100 16
415 20250311 115400 532528725 28150 28150 28150 28150 0
416 20250311 115300 532528725 28150 28150 28150 28150 0
417 20250311 115200 532528725 28150 28150 28150 28150 0
418 20250311 115100 532528725 28150 28100 28150 28100 257
419 20250311 115000 525304575 28050 28050 28050 28050 24
420 20250311 114900 524631375 28050 28050 28050 28050 0
421 20250311 114800 524631375 28050 28050 28050 28050 50
422 20250311 114700 523228875 28150 28150 28150 28150 0
423 20250311 114600 523228875 28150 28150 28150 28150 17
424 20250311 114500 522750325 28100 28100 28100 28100 0
425 20250311 114400 522750325 28100 28100 28100 28100 31
426 20250311 114300 521879225 28050 28050 28050 28050 0
427 20250311 114200 521879225 28050 28050 28050 28050 0
428 20250311 114100 521879225 28050 28050 28050 28050 1
429 20250311 114000 521851175 28050 28050 28050 28050 18
430 20250311 113900 521346275 28150 28100 28150 28100 52
431 20250311 113800 519884075 28150 28150 28150 28150 0
432 20250311 113700 519884075 28150 28150 28150 28150 0
433 20250311 113600 519884075 28150 28150 28150 28150 2
434 20250311 113500 519827775 28100 28100 28100 28100 128
435 20250311 113400 516230975 28050 28050 28050 28050 1
436 20250311 113300 516202925 28000 28050 28050 28000 459
437 20250311 113200 503331025 28100 28100 28100 28100 0
438 20250311 113100 503331025 28100 28100 28100 28100 0
439 20250311 113000 503331025 28100 28050 28100 28050 2
440 20250311 112900 503274875 28100 28100 28100 28100 1
441 20250311 112800 503246775 28100 28100 28100 28100 214
442 20250311 112700 497233375 28050 28050 28050 28050 0
443 20250311 112600 497233375 28050 28050 28050 28050 0
444 20250311 112500 497233375 28050 28050 28050 28050 0
445 20250311 112400 497233375 28050 28050 28050 28050 32
446 20250311 112300 496335775 28150 28150 28150 28150 0
447 20250311 112200 496335775 28150 28100 28150 28100 1119
448 20250311 112100 464885925 28050 28050 28050 28050 0
449 20250311 112000 464885925 28050 28150 28150 28050 60
450 20250311 111900 463198625 28050 28050 28050 28050 0
451 20250311 111800 463198625 28050 28050 28050 28050 0
452 20250311 111700 463198625 28050 28050 28050 28050 1
453 20250311 111600 463170575 28050 28050 28050 28050 0
454 20250311 111500 463170575 28050 28050 28050 28050 6
455 20250311 111400 463002275 28100 28050 28100 28050 243
456 20250311 111300 456174075 28050 28050 28050 28050 0
457 20250311 111200 456174075 28050 28050 28050 28050 100
458 20250311 111100 453369075 28050 28050 28050 28050 196
459 20250311 111000 447871275 28100 28100 28100 28100 4
460 20250311 110900 447758875 28050 28100 28100 28050 281
461 20250311 110800 439867775 28150 28100 28150 28100 381
462 20250311 110700 429159875 28100 28100 28100 28100 0
463 20250311 110600 429159875 28100 28100 28100 28100 7
464 20250311 110500 428963175 28100 28100 28100 28100 16
465 20250311 110400 428513575 28050 28050 28050 28050 0
466 20250311 110300 428513575 28050 28050 28050 28050 0
467 20250311 110200 428513575 28050 28050 28050 28050 0
468 20250311 110100 428513575 28050 28050 28050 28050 0
469 20250311 110000 428513575 28050 28050 28050 28050 13
470 20250311 105900 428148925 28000 28000 28000 28000 0
471 20250311 105800 428148925 28000 28000 28000 28000 0
472 20250311 105700 428148925 28000 28000 28000 28000 0
473 20250311 105600 428148925 28000 28000 28000 28000 1
474 20250311 105500 428120925 28050 28050 28050 28050 1
475 20250311 105400 428092875 28100 28050 28100 28050 122
476 20250311 105300 424667625 28050 28050 28050 28050 0
477 20250311 105200 424667625 28050 28050 28050 28050 0
478 20250311 105100 424667625 28050 28050 28050 28050 0
479 20250311 105000 424667625 28050 28050 28050 28050 0
480 20250311 104900 424667625 28050 28050 28050 28050 0
481 20250311 104800 424667625 28050 28050 28050 28050 7
482 20250311 104700 424471275 28050 28050 28050 28050 275
483 20250311 104600 416757525 28100 28100 28100 28100 0
484 20250311 104500 416757525 28100 28100 28100 28050 86
485 20250311 104400 414343050 28100 28050 28100 28050 18
486 20250311 104300 413837300 28050 28000 28050 28000 91
487 20250311 104200 411285000 28000 28000 28000 28000 212
488 20250311 104100 405349000 28000 28000 28000 28000 9
489 20250311 104000 405097000 27900 28000 28000 27900 37
490 20250311 103900 404061200 27950 27950 27950 27950 8
491 20250311 103800 403837600 27950 27950 27950 27950 26
492 20250311 103700 403110900 27950 27950 27950 27950 17
493 20250311 103600 402635750 27900 27900 27900 27900 0
494 20250311 103500 402635750 27900 27900 27900 27900 0
495 20250311 103400 402635750 27900 27900 27900 27900 97
496 20250311 103300 399929450 27900 27900 27900 27900 0
497 20250311 103200 399929450 27900 27900 27900 27900 0
498 20250311 103100 399929450 27900 27900 27900 27900 3
499 20250311 103000 399845750 27900 27900 27900 27900 109
500 20250311 102900 396804650 27900 27900 27900 27900 62
501 20250311 102800 395074850 27900 27900 27900 27900 5
502 20250311 102700 394935350 27900 27900 27900 27850 7
503 20250311 102600 394740100 27900 27900 27900 27900 55
504 20250311 102500 393205600 27900 27900 27900 27850 118
505 20250311 102400 389918400 27850 27850 27900 27850 109
506 20250311 102300 386882350 27850 27800 27850 27800 119
507 20250311 102200 383569700 27800 27800 27800 27800 0
508 20250311 102100 383569700 27800 27800 27800 27800 100
509 20250311 102000 380789700 27750 27700 27800 27700 109
510 20250311 101900 377764800 27700 27750 27750 27700 56
511 20250311 101800 376212800 27750 27750 27750 27750 72
512 20250311 101700 374214800 27800 27800 27800 27800 15
513 20250311 101600 373797800 27750 27800 27800 27750 32
514 20250311 101500 372909700 27800 27800 27800 27800 0
515 20250311 101400 372909700 27800 27800 27800 27800 47
516 20250311 101300 371603100 27750 27750 27750 27750 377
517 20250311 101200 361141350 27700 27700 27700 27700 531
518 20250311 101100 346432650 27700 27750 27750 27700 101
519 20250311 101000 343634900 27750 27700 27750 27700 45
520 20250311 100900 342388250 27750 27750 27750 27750 117
521 20250311 100800 339141500 27750 27750 27750 27750 0
522 20250311 100700 339141500 27750 27750 27750 27750 100
523 20250311 100600 336366500 27750 27750 27750 27750 5
524 20250311 100500 336227750 27800 27800 27800 27800 67
525 20250311 100400 334365150 27750 27750 27750 27750 33
526 20250311 100300 333449400 27800 27800 27800 27800 0
527 20250311 100200 333449400 27800 27800 27800 27800 1
528 20250311 100100 333421600 27800 27800 27850 27800 16
529 20250311 100000 332976600 27850 27900 27900 27850 34
530 20250311 095900 332029250 27850 27850 27850 27850 0
531 20250311 095800 332029250 27850 27850 27850 27850 1
532 20250311 095700 332001400 27850 27850 27850 27850 34
533 20250311 095600 331054500 27750 27850 27850 27750 490
534 20250311 095500 317439250 27800 27850 27850 27800 835
535 20250311 095400 294226200 27800 27850 27850 27800 339
536 20250311 095300 284785550 27900 27900 27900 27900 9
537 20250311 095200 284534450 27900 27950 27950 27850 117
538 20250311 095100 281272000 28000 28000 28000 28000 8
539 20250311 095000 281048000 28000 27950 28000 27900 163
540 20250311 094900 276498900 27950 27950 27950 27950 0
541 20250311 094800 276498900 27950 27950 27950 27950 0
542 20250311 094700 276498900 27950 27950 27950 27950 90
543 20250311 094600 273983400 27900 27900 27900 27900 0
544 20250311 094500 273983400 27900 27900 27900 27900 20
545 20250311 094400 273425400 27900 27900 27950 27900 419
546 20250311 094300 261716250 27900 27950 27950 27900 80
547 20250311 094200 259480750 27950 27950 27950 27950 59
548 20250311 094100 257831700 27950 28000 28050 27950 80
549 20250311 094000 255591200 27900 28000 28000 27900 64
550 20250311 093900 253799650 28000 28000 28000 28000 55
551 20250311 093800 252259650 28000 28000 28000 28000 2
552 20250311 093700 252203650 28000 28000 28000 27950 18
553 20250311 093600 251699700 27950 27950 27950 27950 61
554 20250311 093500 249994750 27950 27950 27950 27950 0
555 20250311 093400 249994750 27950 27950 27950 27950 64
556 20250311 093300 248205950 27950 27950 27950 27900 251
557 20250311 093200 241202250 27950 27900 27950 27900 11
558 20250311 093100 240895000 27900 27900 27900 27900 81
559 20250311 093000 238635100 27900 27900 27900 27900 30
560 20250311 092900 237798100 27900 27950 27950 27850 544
561 20250311 092800 222613900 27950 27950 27950 27950 17
562 20250311 092700 222138750 27950 27900 27950 27900 13
563 20250311 092600 221775700 27900 27950 27950 27900 53
564 20250311 092500 220296250 27950 28000 28000 27800 78
565 20250311 092400 218120350 28000 27900 28000 27850 243
566 20250311 092300 211331950 27900 27900 27900 27900 63
567 20250311 092200 209574250 27800 27800 27800 27800 160
568 20250311 092100 205126250 27850 27850 27850 27850 191
569 20250311 092000 199806900 27850 27900 27900 27850 233
570 20250311 091900 193310350 27900 28050 28050 27900 391
571 20250311 091800 182387300 28100 28100 28100 28100 28
572 20250311 091700 181600500 28100 28100 28100 28100 85
573 20250311 091600 179212000 28100 27950 28100 27950 893
574 20250311 091500 154192650 27950 27950 27950 27950 22
575 20250311 091400 153577750 27950 27950 27950 27950 220
576 20250311 091300 147428750 27950 28000 28000 27950 183
577 20250311 091200 142305750 28050 28050 28050 28050 22
578 20250311 091100 141688650 28050 28050 28050 28050 58
579 20250311 091000 140061750 28050 28100 28100 28050 2
580 20250311 090900 140005600 28050 28050 28050 28050 96
581 20250311 090800 137312800 28200 28050 28200 28050 43
582 20250311 090700 136100500 28150 27850 28150 27850 486
583 20250311 090600 122497700 27900 28000 28000 27900 454
584 20250311 090500 109821700 28100 28000 28200 27950 781
585 20250311 090400 87937300 28000 27850 28000 27800 217
586 20250311 090300 81876700 27850 28000 28000 27600 1695
587 20250311 090200 34880600 28000 27800 28000 27600 428
588 20250311 090100 22993050 27800 27600 27850 27600 156
589 20250311 090000 18674200 27700 27500 27700 27000 668

1
005810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,14417292,0,405846769800,0.00
20250306,0,14417292,0,401521582200,0.00
20250305,0,14417292,0,400800717600,0.00
20250304,0,14417292,0,392871207000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 14417292 0 405846769800 0.00
3 20250306 0 14417292 0 401521582200 0.00
4 20250305 0 14417292 0 400800717600 0.00
5 20250304 0 14417292 0 392871207000 0.00