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

590
006040/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184800,576018825,35650,35650,35650,35650,627
20250311,184700,576018825,35650,35650,35650,35650,0
20250311,184600,576018825,35650,35650,35650,35650,0
20250311,184500,576018825,35650,35650,35650,35650,0
20250311,184400,576018825,35650,35650,35650,35650,0
20250311,184300,576018825,35650,35650,35650,35650,0
20250311,184200,576018825,35650,35650,35650,35650,0
20250311,184100,576018825,35650,35650,35650,35650,0
20250311,184000,576018825,35650,35650,35650,35650,0
20250311,183900,576018825,35650,35650,35650,35650,0
20250311,183800,576018825,35650,35650,35650,35650,0
20250311,183700,576018825,35650,35650,35650,35650,0
20250311,183600,576018825,35650,35650,35650,35650,0
20250311,183500,576018825,35650,35650,35650,35650,0
20250311,183400,576018825,35650,35650,35650,35650,0
20250311,183300,576018825,35650,35650,35650,35650,0
20250311,183200,576018825,35650,35650,35650,35650,0
20250311,183100,576018825,35650,35650,35650,35650,0
20250311,183000,576018825,35650,35650,35650,35650,0
20250311,182900,576018825,35650,35650,35650,35650,0
20250311,182800,576018825,35650,35650,35650,35650,0
20250311,182700,576018825,35650,35650,35650,35650,0
20250311,182600,576018825,35650,35650,35650,35650,0
20250311,182500,576018825,35650,35650,35650,35650,0
20250311,182400,576018825,35650,35650,35650,35650,0
20250311,182300,576018825,35650,35650,35650,35650,0
20250311,182200,576018825,35650,35650,35650,35650,0
20250311,182100,576018825,35650,35650,35650,35650,0
20250311,182000,576018825,35650,35650,35650,35650,0
20250311,181900,576018825,35650,35650,35650,35650,0
20250311,181800,576018825,35650,35650,35650,35650,627
20250311,181700,576018825,35650,35650,35650,35650,0
20250311,181600,576018825,35650,35650,35650,35650,0
20250311,181500,576018825,35650,35650,35650,35650,0
20250311,181400,576018825,35650,35650,35650,35650,0
20250311,181300,576018825,35650,35650,35650,35650,0
20250311,181200,576018825,35650,35650,35650,35650,0
20250311,181100,576018825,35650,35650,35650,35650,0
20250311,181000,576018825,35650,35650,35650,35650,0
20250311,180900,576018825,35650,35650,35650,35650,0
20250311,180800,576018825,35650,35650,35650,35650,0
20250311,180700,576018825,35650,35650,35650,35650,0
20250311,180600,576018825,35650,35650,35650,35650,0
20250311,180500,576018825,35650,35650,35650,35650,0
20250311,180400,576018825,35650,35650,35650,35650,0
20250311,180300,576018825,35650,35650,35650,35650,0
20250311,180200,576018825,35650,35650,35650,35650,0
20250311,180100,576018825,35650,35650,35650,35650,0
20250311,180000,576018825,35650,35650,35650,35650,0
20250311,175900,576018825,35650,35650,35650,35650,0
20250311,175800,576018825,35650,35650,35650,35650,0
20250311,175700,576018825,35650,35650,35650,35650,0
20250311,175600,576018825,35650,35650,35650,35650,0
20250311,175500,576018825,35650,35650,35650,35650,0
20250311,175400,576018825,35650,35650,35650,35650,0
20250311,175300,576018825,35650,35650,35650,35650,0
20250311,175200,576018825,35650,35650,35650,35650,0
20250311,175100,576018825,35650,35650,35650,35650,0
20250311,175000,576018825,35650,35650,35650,35650,0
20250311,174900,576018825,35650,35650,35650,35650,0
20250311,174800,576018825,35650,35650,35650,35650,627
20250311,174700,576018825,35650,35650,35650,35650,0
20250311,174600,576018825,35650,35650,35650,35650,0
20250311,174500,576018825,35650,35650,35650,35650,0
20250311,174400,576018825,35650,35650,35650,35650,0
20250311,174300,576018825,35650,35650,35650,35650,0
20250311,174200,576018825,35650,35650,35650,35650,0
20250311,174100,576018825,35650,35650,35650,35650,0
20250311,174000,576018825,35650,35650,35650,35650,0
20250311,173900,576018825,35650,35650,35650,35650,0
20250311,173800,576018825,35650,35650,35650,35650,0
20250311,173700,576018825,35650,35650,35650,35650,0
20250311,173600,576018825,35650,35650,35650,35650,0
20250311,173500,576018825,35650,35650,35650,35650,0
20250311,173400,576018825,35650,35650,35650,35650,0
20250311,173300,576018825,35650,35650,35650,35650,0
20250311,173200,576018825,35650,35650,35650,35650,0
20250311,173100,576018825,35650,35650,35650,35650,0
20250311,173000,576018825,35650,35650,35650,35650,0
20250311,172900,576018825,35650,35650,35650,35650,0
20250311,172800,576018825,35650,35650,35650,35650,0
20250311,172700,576018825,35650,35650,35650,35650,0
20250311,172600,576018825,35650,35650,35650,35650,0
20250311,172500,576018825,35650,35650,35650,35650,0
20250311,172400,576018825,35650,35650,35650,35650,0
20250311,172300,576018825,35650,35650,35650,35650,0
20250311,172200,576018825,35650,35650,35650,35650,0
20250311,172100,576018825,35650,35650,35650,35650,0
20250311,172000,576018825,35650,35650,35650,35650,0
20250311,171900,576018825,35650,35650,35650,35650,0
20250311,171800,576018825,35650,35650,35650,35650,627
20250311,171700,576018825,35650,35650,35650,35650,0
20250311,171600,576018825,35650,35650,35650,35650,0
20250311,171500,576018825,35650,35650,35650,35650,0
20250311,171400,576018825,35650,35650,35650,35650,0
20250311,171300,576018825,35650,35650,35650,35650,0
20250311,171200,576018825,35650,35650,35650,35650,0
20250311,171100,576018825,35650,35650,35650,35650,0
20250311,171000,576018825,35650,35650,35650,35650,0
20250311,170900,576018825,35650,35650,35650,35650,0
20250311,170800,576018825,35650,35650,35650,35650,0
20250311,170700,576018825,35650,35650,35650,35650,0
20250311,170600,576018825,35650,35650,35650,35650,0
20250311,170500,576018825,35650,35650,35650,35650,0
20250311,170400,576018825,35650,35650,35650,35650,0
20250311,170300,576018825,35650,35650,35650,35650,0
20250311,170200,576018825,35650,35650,35650,35650,0
20250311,170100,576018825,35650,35650,35650,35650,0
20250311,170000,576018825,35650,35650,35650,35650,0
20250311,165900,576018825,35650,35650,35650,35650,0
20250311,165800,576018825,35650,35650,35650,35650,0
20250311,165700,576018825,35650,35650,35650,35650,0
20250311,165600,576018825,35650,35650,35650,35650,0
20250311,165500,576018825,35650,35650,35650,35650,0
20250311,165400,576018825,35650,35650,35650,35650,0
20250311,165300,576018825,35650,35650,35650,35650,0
20250311,165200,576018825,35650,35650,35650,35650,0
20250311,165100,576018825,35650,35650,35650,35650,0
20250311,165000,576018825,35650,35650,35650,35650,0
20250311,164900,576018825,35650,35650,35650,35650,0
20250311,164800,576018825,35650,35650,35650,35650,627
20250311,164700,576018825,35650,35650,35650,35650,0
20250311,164600,576018825,35650,35650,35650,35650,0
20250311,164500,576018825,35650,35650,35650,35650,0
20250311,164400,576018825,35650,35650,35650,35650,0
20250311,164300,576018825,35650,35650,35650,35650,0
20250311,164200,576018825,35650,35650,35650,35650,0
20250311,164100,576018825,35650,35650,35650,35650,0
20250311,164000,576018825,35650,35650,35650,35650,0
20250311,163900,576018825,35650,35650,35650,35650,0
20250311,163800,576018825,35650,35650,35650,35650,0
20250311,163700,576018825,35650,35650,35650,35650,0
20250311,163600,576018825,35650,35650,35650,35650,0
20250311,163500,576018825,35650,35650,35650,35650,0
20250311,163400,576018825,35650,35650,35650,35650,0
20250311,163300,576018825,35650,35650,35650,35650,0
20250311,163200,576018825,35650,35650,35650,35650,0
20250311,163100,576018825,35650,35650,35650,35650,0
20250311,163000,576018825,35650,35650,35650,35650,0
20250311,162900,576018825,35650,35650,35650,35650,0
20250311,162800,576018825,35650,35650,35650,35650,0
20250311,162700,576018825,35650,35650,35650,35650,0
20250311,162600,576018825,35650,35650,35650,35650,0
20250311,162500,576018825,35650,35650,35650,35650,0
20250311,162400,576018825,35650,35650,35650,35650,0
20250311,162300,576018825,35650,35650,35650,35650,0
20250311,162200,576018825,35650,35650,35650,35650,0
20250311,162100,576018825,35650,35650,35650,35650,0
20250311,162000,576018825,35650,35650,35650,35650,0
20250311,161900,576018825,35650,35650,35650,35650,0
20250311,161800,576018825,35650,35650,35650,35650,627
20250311,161700,576018825,35650,35650,35650,35650,0
20250311,161600,576018825,35650,35650,35650,35650,0
20250311,161500,576018825,35650,35650,35650,35650,0
20250311,161400,576018825,35650,35650,35650,35650,0
20250311,161300,576018825,35650,35650,35650,35650,0
20250311,161200,576018825,35650,35650,35650,35650,0
20250311,161100,576018825,35650,35650,35650,35650,0
20250311,161000,576018825,35650,35650,35650,35650,0
20250311,160900,576018825,35650,35650,35650,35650,0
20250311,160800,576018825,35650,35650,35650,35650,0
20250311,160700,576018825,35650,35650,35650,35650,0
20250311,160600,576018825,35650,35650,35650,35650,0
20250311,160500,576018825,35650,35650,35650,35650,0
20250311,160400,576018825,35650,35650,35650,35650,0
20250311,160300,576018825,35650,35650,35650,35650,0
20250311,160200,576018825,35650,35650,35650,35650,0
20250311,160100,576018825,35650,35650,35650,35650,0
20250311,160000,576018825,35650,35650,35650,35650,0
20250311,155900,576018825,35650,35650,35650,35650,0
20250311,155800,576018825,35650,35650,35650,35650,0
20250311,155700,576018825,35650,35650,35650,35650,0
20250311,155600,576018825,35650,35650,35650,35650,0
20250311,155500,576018825,35650,35650,35650,35650,0
20250311,155400,576018825,35650,35650,35650,35650,0
20250311,155300,576018825,35650,35650,35650,35650,0
20250311,155200,576018825,35650,35650,35650,35650,0
20250311,155100,576018825,35650,35650,35650,35650,0
20250311,155000,576018825,35650,35650,35650,35650,0
20250311,154900,576018825,35650,35650,35650,35650,0
20250311,154800,576018825,35650,35650,35650,35650,627
20250311,154700,576018825,35650,35650,35650,35650,0
20250311,154600,576018825,35650,35650,35650,35650,0
20250311,154500,576018825,35650,35650,35650,35650,0
20250311,154400,576018825,35650,35650,35650,35650,0
20250311,154300,576018825,35650,35650,35650,35650,0
20250311,154200,576018825,35650,35650,35650,35650,0
20250311,154100,576018825,35650,35650,35650,35650,0
20250311,154000,576018825,35650,35650,35650,35650,0
20250311,153900,576018825,35650,35650,35650,35650,0
20250311,153800,576018825,35650,35650,35650,35650,0
20250311,153700,576018825,35650,35650,35650,35650,0
20250311,153600,576018825,35650,35650,35650,35650,0
20250311,153500,576018825,35650,35650,35650,35650,0
20250311,153400,576018825,35650,35650,35650,35650,0
20250311,153300,576018825,35650,35650,35650,35650,0
20250311,153200,576018825,35650,35650,35650,35650,0
20250311,153100,576018825,35650,35650,35650,35650,0
20250311,153000,576018825,35650,35650,35650,35650,627
20250311,152900,553666275,35650,35650,35650,35650,0
20250311,152800,553666275,35650,35650,35650,35650,0
20250311,152700,553666275,35650,35650,35650,35650,0
20250311,152600,553666275,35650,35650,35650,35650,0
20250311,152500,553666275,35650,35650,35650,35650,0
20250311,152400,553666275,35650,35650,35650,35650,0
20250311,152300,553666275,35650,35650,35650,35650,0
20250311,152200,553666275,35650,35650,35650,35650,0
20250311,152100,553666275,35650,35650,35650,35650,0
20250311,152000,553666275,35650,35650,35650,35650,0
20250311,151900,553666275,35650,35650,35650,35400,48
20250311,151800,551961375,35450,35450,35450,35450,25
20250311,151700,551075125,35650,35700,35700,35500,24
20250311,151600,550219925,35700,35600,35700,35600,109
20250311,151500,546336125,35550,35450,35650,35450,171
20250311,151400,540257875,35500,35500,35500,35450,22
20250311,151300,539477175,35500,35450,35500,35450,22
20250311,151200,538696825,35500,35450,35500,35450,27
20250311,151100,537738875,35550,35550,35550,35450,22
20250311,151000,536957275,35550,35550,35550,35450,14
20250311,150900,536460075,35550,35450,35550,35450,28
20250311,150800,535465875,35550,35400,35550,35400,37
20250311,150700,534152575,35550,35550,35550,35400,15
20250311,150600,533620225,35450,35450,35600,35450,25
20250311,150500,532731725,35600,35600,35600,35450,23
20250311,150400,531913675,35600,35450,35600,35450,16
20250311,150300,531345725,35450,35550,35600,35450,24
20250311,150200,530493025,35550,35500,35550,35450,23
20250311,150100,529676325,35550,35450,35550,35450,20
20250311,150000,528966775,35550,35450,35550,35450,14
20250311,145900,528469575,35550,35550,35550,35450,14
20250311,145800,527972375,35450,35550,35550,35450,20
20250311,145700,527262475,35450,35400,35450,35400,12
20250311,145600,526837325,35350,35400,35450,35350,125
20250311,145500,522411875,35400,35500,35500,35400,32
20250311,145400,521277275,35450,35450,35450,35450,6
20250311,145300,521064575,35450,35450,35500,35400,26
20250311,145200,520142975,35500,35600,35600,35450,22
20250311,145100,519361475,35500,35500,35500,35500,5
20250311,145000,519183975,35550,35550,35650,35550,26
20250311,144900,518258525,35500,35650,35650,35500,12
20250311,144800,517831475,35550,35550,35550,35550,7
20250311,144700,517582625,35500,35500,35700,35500,26
20250311,144600,516656625,35500,35750,35750,35500,12
20250311,144500,516228875,35500,35500,35500,35500,11
20250311,144400,515838375,35700,35500,35700,35500,13
20250311,144300,515375275,35500,35700,35700,35500,14
20250311,144200,514876675,35500,35500,35650,35500,60
20250311,144100,512739175,35650,35500,35650,35500,210
20250311,144000,505275625,35400,35500,35500,35400,13
20250311,143900,504814625,35400,35500,35500,35400,41
20250311,143800,503362525,35400,35400,35400,35400,5
20250311,143700,503185525,35400,35400,35500,35400,19
20250311,143600,502512125,35400,35450,35450,35400,20
20250311,143500,501803775,35400,35400,35400,35400,162
20250311,143400,496068975,35400,35400,35450,35400,19
20250311,143300,495395975,35400,35400,35400,35400,5
20250311,143200,495218975,35400,35400,35400,35400,11
20250311,143100,494829575,35400,35400,35400,35400,5
20250311,143000,494652575,35400,35400,35400,35400,6
20250311,142900,494440175,35400,35400,35400,35400,10
20250311,142800,494086175,35400,35400,35400,35400,6
20250311,142700,493873775,35400,35400,35400,35400,10
20250311,142600,493519775,35400,35400,35400,35400,6
20250311,142500,493307375,35400,35400,35400,35400,5
20250311,142400,493130375,35400,35400,35400,35400,11
20250311,142300,492740975,35400,35400,35400,35400,5
20250311,142200,492563975,35400,35400,35450,35400,41
20250311,142100,491111075,35400,35400,35400,35400,5
20250311,142000,490934075,35400,35400,35400,35400,14
20250311,141900,490438475,35400,35400,35400,35400,37
20250311,141800,489128675,35400,35400,35400,35400,7
20250311,141700,488880875,35400,35400,35400,35400,11
20250311,141600,488491475,35400,35450,35450,35400,228
20250311,141500,480416025,35450,35450,35450,35450,6
20250311,141400,480203325,35450,35450,35450,35450,10
20250311,141300,479848825,35450,35450,35450,35450,6
20250311,141200,479636125,35450,35450,35450,35450,18
20250311,141100,478998025,35450,35450,35450,35450,6
20250311,141000,478785325,35450,35450,35450,35450,5
20250311,140900,478608075,35450,35450,35450,35450,11
20250311,140800,478218125,35450,35450,35450,35450,5
20250311,140700,478040875,35450,35450,35450,35450,11
20250311,140600,477650925,35450,35450,35450,35450,5
20250311,140500,477473675,35450,35450,35450,35450,5
20250311,140400,477296425,35450,35600,35650,35450,111
20250311,140300,473343875,35600,35450,35600,35450,56
20250311,140200,471351175,35450,35450,35450,35450,10
20250311,140100,470996675,35450,35450,35450,35450,7
20250311,140000,470748525,35450,35450,35450,35450,5
20250311,135900,470571275,35450,35450,35450,35450,11
20250311,135800,470181325,35450,35450,35450,35450,5
20250311,135700,470004075,35450,35450,35450,35450,5
20250311,135600,469826825,35450,35450,35450,35450,11
20250311,135500,469436875,35450,35600,35600,35450,6
20250311,135400,469224025,35450,35450,35450,35450,11
20250311,135300,468834075,35450,35450,35450,35450,5
20250311,135200,468656825,35450,35500,35600,35450,106
20250311,135100,464889025,35450,35450,35500,35450,110
20250311,135000,460984525,35450,35450,35450,35450,6
20250311,134900,460771825,35450,35450,35450,35450,10
20250311,134800,460417325,35500,35550,35550,35500,286
20250311,134700,450256925,35550,35550,35550,35550,5
20250311,134600,450079175,35550,35550,35550,35550,21
20250311,134500,449332625,35550,35550,35550,35550,5
20250311,134400,449154875,35550,35550,35550,35550,11
20250311,134300,448763825,35550,35550,35550,35550,5
20250311,134200,448586075,35550,35550,35550,35550,5
20250311,134100,448408325,35550,35550,35550,35550,11
20250311,134000,448017275,35550,35550,35550,35550,5
20250311,133900,447839525,35550,35550,35550,35550,11
20250311,133800,447448475,35550,35550,35550,35550,5
20250311,133700,447270725,35550,35550,35550,35550,6
20250311,133600,447057425,35550,35600,35800,35550,11
20250311,133500,446665875,35750,35650,35800,35600,18
20250311,133400,446023375,35750,35500,35750,35500,63
20250311,133300,443778075,35550,35550,35550,35550,139
20250311,133200,438836625,35550,35550,35550,35550,5
20250311,133100,438658875,35550,35550,35550,35550,11
20250311,133000,438267825,35550,35550,35550,35550,5
20250311,132900,438090075,35600,35600,35600,35600,47
20250311,132800,436416875,35600,35600,35600,35600,67
20250311,132700,434031675,35600,35550,35600,35550,64
20250311,132600,431753575,35550,35550,35550,35550,9
20250311,132500,431433625,35600,35600,35600,35600,0
20250311,132400,431433625,35600,35600,35600,35600,0
20250311,132300,431433625,35600,35600,35600,35600,1
20250311,132200,431398025,35600,35600,35600,35600,0
20250311,132100,431398025,35600,35600,35600,35600,0
20250311,132000,431398025,35600,35600,35600,35600,0
20250311,131900,431398025,35600,35550,35600,35550,2
20250311,131800,431326875,35550,35550,35550,35550,0
20250311,131700,431326875,35550,35550,35550,35550,287
20250311,131600,421124025,35550,35550,35550,35550,0
20250311,131500,421124025,35550,35550,35550,35550,0
20250311,131400,421124025,35550,35550,35550,35550,2
20250311,131300,421052925,35550,35550,35550,35550,0
20250311,131200,421052925,35550,35550,35550,35550,3
20250311,131100,420946275,35550,35550,35550,35550,3
20250311,131000,420839625,35550,35550,35550,35550,0
20250311,130900,420839625,35550,35550,35550,35550,0
20250311,130800,420839625,35550,35550,35550,35550,0
20250311,130700,420839625,35550,35550,35550,35550,0
20250311,130600,420839625,35550,35550,35550,35550,3
20250311,130500,420732975,35450,35450,35450,35450,377
20250311,130400,407368325,35450,35450,35450,35450,52
20250311,130300,405524925,35450,35450,35450,35450,0
20250311,130200,405524925,35450,35450,35450,35450,0
20250311,130100,405524925,35450,35450,35450,35450,0
20250311,130000,405524925,35450,35450,35450,35450,5
20250311,125900,405347675,35450,35450,35450,35450,2
20250311,125800,405276775,35400,35400,35400,35400,8
20250311,125700,404993575,35450,35450,35450,35450,4
20250311,125600,404851775,35450,35450,35450,35450,0
20250311,125500,404851775,35450,35450,35450,35450,4
20250311,125400,404709975,35400,35400,35400,35400,0
20250311,125300,404709975,35400,35400,35400,35400,1
20250311,125200,404674575,35450,35450,35450,35450,4
20250311,125100,404532775,35400,35400,35400,35400,84
20250311,125000,401559175,35450,35450,35450,35450,5
20250311,124900,401381925,35400,35400,35400,35400,8
20250311,124800,401098725,35450,35450,35450,35450,0
20250311,124700,401098725,35450,35400,35450,35400,35
20250311,124600,399859475,35450,35450,35450,35450,0
20250311,124500,399859475,35450,35450,35450,35450,4
20250311,124400,399717675,35450,35450,35450,35450,0
20250311,124300,399717675,35450,35450,35450,35450,5
20250311,124200,399540425,35400,35400,35400,35400,0
20250311,124100,399540425,35400,35400,35400,35400,0
20250311,124000,399540425,35400,35400,35400,35400,98
20250311,123900,396071225,35450,35450,35450,35450,0
20250311,123800,396071225,35450,35450,35450,35450,4
20250311,123700,395929425,35400,35400,35400,35400,0
20250311,123600,395929425,35400,35400,35400,35400,28
20250311,123500,394938225,35350,35350,35350,35350,0
20250311,123400,394938225,35350,35400,35400,35350,66
20250311,123300,392604875,35400,35400,35400,35400,0
20250311,123200,392604875,35400,35450,35450,35400,17
20250311,123100,392002875,35450,35450,35450,35450,0
20250311,123000,392002875,35450,35450,35450,35450,4
20250311,122900,391861075,35500,35500,35500,35500,0
20250311,122800,391861075,35500,35500,35500,35500,5
20250311,122700,391683575,35500,35500,35500,35500,0
20250311,122600,391683575,35500,35500,35500,35500,5
20250311,122500,391506075,35450,35450,35450,35450,0
20250311,122400,391506075,35450,35450,35450,35450,0
20250311,122300,391506075,35450,35450,35450,35450,0
20250311,122200,391506075,35450,35450,35450,35450,15
20250311,122100,390974325,35400,35400,35400,35400,0
20250311,122000,390974325,35400,35400,35400,35400,1
20250311,121900,390938925,35450,35450,35450,35450,35
20250311,121800,389698175,35500,35500,35500,35500,55
20250311,121700,387745675,35500,35500,35500,35500,0
20250311,121600,387745675,35500,35500,35500,35500,4
20250311,121500,387603675,35500,35500,35500,35500,0
20250311,121400,387603675,35500,35500,35500,35500,0
20250311,121300,387603675,35500,35500,35500,35500,5
20250311,121200,387426175,35500,35500,35500,35500,0
20250311,121100,387426175,35500,35500,35500,35500,5
20250311,121000,387248675,35450,35450,35450,35450,0
20250311,120900,387248675,35450,35475,35475,35450,9
20250311,120800,386929450,35500,35500,35500,35500,4
20250311,120700,386787450,35450,35450,35450,35450,0
20250311,120600,386787450,35450,35450,35450,35450,57
20250311,120500,384766800,35450,35450,35450,35450,0
20250311,120400,384766800,35450,35450,35450,35450,5
20250311,120300,384589550,35500,35500,35500,35500,0
20250311,120200,384589550,35500,35500,35500,35500,1
20250311,120100,384554050,35500,35500,35500,35500,5
20250311,120000,384376550,35450,35450,35450,35450,0
20250311,115900,384376550,35450,35450,35450,35450,0
20250311,115800,384376550,35450,35450,35450,35450,0
20250311,115700,384376550,35450,35450,35450,35450,0
20250311,115600,384376550,35450,35450,35450,35450,4
20250311,115500,384234750,35400,35400,35400,35400,1
20250311,115400,384199350,35350,35350,35350,35350,9
20250311,115300,383881200,35350,35400,35400,35350,11
20250311,115200,383492100,35350,35350,35350,35350,0
20250311,115100,383492100,35350,35400,35400,35350,1100
20250311,115000,344572100,35450,35500,35500,35450,55
20250311,114900,342622150,35550,35550,35550,35550,4
20250311,114800,342479950,35550,35550,35550,35550,0
20250311,114700,342479950,35550,35550,35550,35550,5
20250311,114600,342302200,35500,35500,35500,35500,1
20250311,114500,342266700,35500,35500,35500,35500,0
20250311,114400,342266700,35500,35500,35500,35500,5
20250311,114300,342089200,35550,35550,35550,35550,0
20250311,114200,342089200,35550,35550,35550,35550,4
20250311,114100,341947000,35450,35450,35450,35450,0
20250311,114000,341947000,35450,35450,35450,35450,0
20250311,113900,341947000,35450,35450,35450,35450,4
20250311,113800,341805200,35500,35500,35500,35500,0
20250311,113700,341805200,35500,35550,35550,35500,20
20250311,113600,341094450,35550,35550,35550,35550,0
20250311,113500,341094450,35550,35550,35550,35550,4
20250311,113400,340952250,35500,35500,35500,35500,0
20250311,113300,340952250,35500,35500,35500,35500,0
20250311,113200,340952250,35500,35500,35500,35500,5
20250311,113100,340774750,35500,35500,35500,35500,0
20250311,113000,340774750,35500,35500,35500,35500,0
20250311,112900,340774750,35500,35500,35500,35500,15
20250311,112800,340242250,35450,35450,35450,35450,9
20250311,112700,339923200,35500,35500,35500,35500,4
20250311,112600,339781200,35500,35500,35500,35500,11
20250311,112500,339390700,35550,35550,35550,35550,5
20250311,112400,339212950,35550,35550,35550,35550,0
20250311,112300,339212950,35550,35550,35550,35550,5
20250311,112200,339035200,35500,35500,35500,35500,0
20250311,112100,339035200,35500,35500,35500,35500,0
20250311,112000,339035200,35500,35500,35500,35500,7
20250311,111900,338786700,35500,35500,35500,35500,0
20250311,111800,338786700,35500,35500,35500,35500,5
20250311,111700,338609200,35450,35450,35450,35450,0
20250311,111600,338609200,35450,35450,35450,35450,0
20250311,111500,338609200,35450,35450,35450,35450,4
20250311,111400,338467400,35450,35450,35450,35450,0
20250311,111300,338467400,35450,35400,35450,35400,110
20250311,111200,334573300,35400,35400,35400,35350,47
20250311,111100,332909550,35450,35450,35450,35450,0
20250311,111000,332909550,35450,35450,35450,35450,5
20250311,110900,332732300,35400,35400,35400,35400,0
20250311,110800,332732300,35400,35400,35400,35400,0
20250311,110700,332732300,35400,35400,35400,35400,0
20250311,110600,332732300,35400,35400,35400,35400,6
20250311,110500,332519900,35400,35400,35400,35400,0
20250311,110400,332519900,35400,35400,35400,35400,0
20250311,110300,332519900,35400,35450,35450,35400,9
20250311,110200,332201050,35400,35400,35400,35400,0
20250311,110100,332201050,35400,35400,35400,35400,0
20250311,110000,332201050,35400,35400,35400,35400,0
20250311,105900,332201050,35400,35400,35400,35400,0
20250311,105800,332201050,35400,35350,35400,35350,14
20250311,105700,331705900,35400,35400,35400,35400,25
20250311,105600,330820900,35450,35450,35450,35450,0
20250311,105500,330820900,35450,35450,35450,35450,1
20250311,105400,330785450,35400,35400,35400,35400,4
20250311,105300,330643850,35450,35450,35450,35450,0
20250311,105200,330643850,35450,35400,35450,35400,102
20250311,105100,327029050,35400,35400,35400,35400,5
20250311,105000,326852050,35350,35350,35350,35350,0
20250311,104900,326852050,35350,35350,35350,35350,0
20250311,104800,326852050,35350,35350,35350,35350,5
20250311,104700,326675300,35400,35400,35400,35400,0
20250311,104600,326675300,35400,35400,35400,35400,4
20250311,104500,326533700,35350,35350,35350,35350,0
20250311,104400,326533700,35350,35350,35350,35350,0
20250311,104300,326533700,35350,35350,35350,35350,5
20250311,104200,326356950,35350,35350,35350,35350,0
20250311,104100,326356950,35350,35350,35350,35350,3
20250311,104000,326250900,35350,35350,35350,35350,0
20250311,103900,326250900,35350,35350,35350,35350,1
20250311,103800,326215550,35350,35350,35350,35350,0
20250311,103700,326215550,35350,35350,35350,35350,5
20250311,103600,326038800,35350,35350,35350,35350,15
20250311,103500,325508550,35300,35300,35300,35300,0
20250311,103400,325508550,35300,35300,35300,35300,0
20250311,103300,325508550,35300,35300,35300,35300,0
20250311,103200,325508550,35300,35300,35300,35300,28
20250311,103100,324520150,35350,35350,35350,35350,0
20250311,103000,324520150,35350,35300,35350,35300,165
20250311,102900,318694450,35350,35350,35350,35350,4
20250311,102800,318553050,35300,35300,35300,35300,0
20250311,102700,318553050,35300,35300,35350,35300,58
20250311,102600,316505450,35350,35350,35350,35350,0
20250311,102500,316505450,35350,35350,35350,35350,5
20250311,102400,316328700,35300,35400,35400,35300,300
20250311,102300,305727700,35400,35450,35450,35400,16
20250311,102200,305161000,35400,35400,35400,35400,0
20250311,102100,305161000,35400,35400,35400,35400,9
20250311,102000,304842400,35450,35450,35450,35450,4
20250311,101900,304700600,35400,35400,35400,35400,0
20250311,101800,304700600,35400,35400,35400,35400,0
20250311,101700,304700600,35400,35400,35400,35400,0
20250311,101600,304700600,35400,35400,35400,35400,43
20250311,101500,303178400,35400,35400,35400,35400,0
20250311,101400,303178400,35400,35400,35400,35400,0
20250311,101300,303178400,35400,35500,35500,35400,284
20250311,101200,293115700,35450,35450,35450,35450,50
20250311,101100,291343200,35350,35350,35350,35350,0
20250311,101000,291343200,35350,35450,35450,35350,20
20250311,100900,290635300,35400,35400,35400,35400,141
20250311,100800,285643900,35450,35450,35450,35450,175
20250311,100700,279440150,35450,35500,35500,35200,1215
20250311,100600,236639450,35500,35550,35550,35500,142
20250311,100500,231598350,35550,35600,35600,35550,5
20250311,100400,231420400,35600,35600,35600,35600,0
20250311,100300,231420400,35600,35600,35600,35600,5
20250311,100200,231242400,35600,35600,35600,35600,0
20250311,100100,231242400,35600,35600,35600,35600,0
20250311,100000,231242400,35600,35600,35600,35600,5
20250311,095900,231064400,35600,35600,35600,35600,0
20250311,095800,231064400,35600,35600,35600,35600,4
20250311,095700,230922000,35600,35600,35600,35600,0
20250311,095600,230922000,35600,35600,35600,35600,30
20250311,095500,229854000,35600,35600,35600,35600,26
20250311,095400,228928400,35600,35500,35600,35500,235
20250311,095300,220574350,35300,35800,35800,35300,3670
20250311,095200,90672800,35750,35750,35750,35750,10
20250311,095100,90315300,35800,35800,35800,35800,0
20250311,095000,90315300,35800,35800,35800,35750,130
20250311,094900,85662300,35850,35850,35850,35850,0
20250311,094800,85662300,35850,35850,35850,35850,5
20250311,094700,85483050,35850,35850,35850,35850,0
20250311,094600,85483050,35850,35850,35850,35850,31
20250311,094500,84371700,35750,35750,35750,35750,0
20250311,094400,84371700,35750,35800,35850,35750,57
20250311,094300,82328750,35850,35850,35850,35850,6
20250311,094200,82113650,35850,35850,35850,35850,0
20250311,094100,82113650,35850,35850,35850,35850,5
20250311,094000,81934400,35800,35800,35800,35800,0
20250311,093900,81934400,35800,35800,35800,35800,0
20250311,093800,81934400,35800,35800,35800,35800,1
20250311,093700,81898600,35800,35750,35800,35750,27
20250311,093600,80932150,35700,35700,35700,35700,0
20250311,093500,80932150,35700,35800,35850,35700,140
20250311,093400,75920750,35800,35800,35800,35800,2
20250311,093300,75849150,35850,35850,35850,35850,0
20250311,093200,75849150,35850,35850,35850,35850,0
20250311,093100,75849150,35850,35700,35850,35650,105
20250311,093000,72105400,35700,35700,35700,35700,0
20250311,092900,72105400,35700,35700,35700,35700,192
20250311,092800,65251000,35650,35650,35650,35650,0
20250311,092700,65251000,35650,35650,35650,35650,1
20250311,092600,65215350,35650,35700,35700,35650,17
20250311,092500,64609000,35750,35750,35750,35750,0
20250311,092400,64609000,35750,35750,35750,35750,4
20250311,092300,64466000,35700,35700,35700,35700,5
20250311,092200,64287500,35650,35650,35650,35650,0
20250311,092100,64287500,35650,35650,35650,35650,0
20250311,092000,64287500,35650,35650,35650,35650,0
20250311,091900,64287500,35650,35650,35650,35650,0
20250311,091800,64287500,35650,35650,35650,35650,4
20250311,091700,64144900,35900,35900,35900,35900,0
20250311,091600,64144900,35900,35900,35900,35900,10
20250311,091500,63785900,35900,35500,35900,35500,135
20250311,091400,58954900,35550,35500,35600,35400,207
20250311,091300,51605000,35500,35500,35500,35500,0
20250311,091200,51605000,35500,35500,35500,35500,4
20250311,091100,51463000,35400,35400,35400,35400,0
20250311,091000,51463000,35400,35450,35450,35400,157
20250311,090900,45900200,35400,35400,35450,35400,11
20250311,090800,45510600,35400,35400,35400,35400,39
20250311,090700,44130000,35350,35650,35650,35350,158
20250311,090600,38531600,35600,35600,35600,35600,94
20250311,090500,35185200,35500,35500,35500,35500,51
20250311,090400,33374700,35400,35500,35500,35400,131
20250311,090300,28728750,35600,35500,35600,35500,64
20250311,090200,26456450,35450,35600,35600,35400,411
20250311,090100,11862000,35650,35650,35650,35650,134
20250311,090000,7084900,35650,35950,35950,35650,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184800 576018825 35650 35650 35650 35650 627
3 20250311 184700 576018825 35650 35650 35650 35650 0
4 20250311 184600 576018825 35650 35650 35650 35650 0
5 20250311 184500 576018825 35650 35650 35650 35650 0
6 20250311 184400 576018825 35650 35650 35650 35650 0
7 20250311 184300 576018825 35650 35650 35650 35650 0
8 20250311 184200 576018825 35650 35650 35650 35650 0
9 20250311 184100 576018825 35650 35650 35650 35650 0
10 20250311 184000 576018825 35650 35650 35650 35650 0
11 20250311 183900 576018825 35650 35650 35650 35650 0
12 20250311 183800 576018825 35650 35650 35650 35650 0
13 20250311 183700 576018825 35650 35650 35650 35650 0
14 20250311 183600 576018825 35650 35650 35650 35650 0
15 20250311 183500 576018825 35650 35650 35650 35650 0
16 20250311 183400 576018825 35650 35650 35650 35650 0
17 20250311 183300 576018825 35650 35650 35650 35650 0
18 20250311 183200 576018825 35650 35650 35650 35650 0
19 20250311 183100 576018825 35650 35650 35650 35650 0
20 20250311 183000 576018825 35650 35650 35650 35650 0
21 20250311 182900 576018825 35650 35650 35650 35650 0
22 20250311 182800 576018825 35650 35650 35650 35650 0
23 20250311 182700 576018825 35650 35650 35650 35650 0
24 20250311 182600 576018825 35650 35650 35650 35650 0
25 20250311 182500 576018825 35650 35650 35650 35650 0
26 20250311 182400 576018825 35650 35650 35650 35650 0
27 20250311 182300 576018825 35650 35650 35650 35650 0
28 20250311 182200 576018825 35650 35650 35650 35650 0
29 20250311 182100 576018825 35650 35650 35650 35650 0
30 20250311 182000 576018825 35650 35650 35650 35650 0
31 20250311 181900 576018825 35650 35650 35650 35650 0
32 20250311 181800 576018825 35650 35650 35650 35650 627
33 20250311 181700 576018825 35650 35650 35650 35650 0
34 20250311 181600 576018825 35650 35650 35650 35650 0
35 20250311 181500 576018825 35650 35650 35650 35650 0
36 20250311 181400 576018825 35650 35650 35650 35650 0
37 20250311 181300 576018825 35650 35650 35650 35650 0
38 20250311 181200 576018825 35650 35650 35650 35650 0
39 20250311 181100 576018825 35650 35650 35650 35650 0
40 20250311 181000 576018825 35650 35650 35650 35650 0
41 20250311 180900 576018825 35650 35650 35650 35650 0
42 20250311 180800 576018825 35650 35650 35650 35650 0
43 20250311 180700 576018825 35650 35650 35650 35650 0
44 20250311 180600 576018825 35650 35650 35650 35650 0
45 20250311 180500 576018825 35650 35650 35650 35650 0
46 20250311 180400 576018825 35650 35650 35650 35650 0
47 20250311 180300 576018825 35650 35650 35650 35650 0
48 20250311 180200 576018825 35650 35650 35650 35650 0
49 20250311 180100 576018825 35650 35650 35650 35650 0
50 20250311 180000 576018825 35650 35650 35650 35650 0
51 20250311 175900 576018825 35650 35650 35650 35650 0
52 20250311 175800 576018825 35650 35650 35650 35650 0
53 20250311 175700 576018825 35650 35650 35650 35650 0
54 20250311 175600 576018825 35650 35650 35650 35650 0
55 20250311 175500 576018825 35650 35650 35650 35650 0
56 20250311 175400 576018825 35650 35650 35650 35650 0
57 20250311 175300 576018825 35650 35650 35650 35650 0
58 20250311 175200 576018825 35650 35650 35650 35650 0
59 20250311 175100 576018825 35650 35650 35650 35650 0
60 20250311 175000 576018825 35650 35650 35650 35650 0
61 20250311 174900 576018825 35650 35650 35650 35650 0
62 20250311 174800 576018825 35650 35650 35650 35650 627
63 20250311 174700 576018825 35650 35650 35650 35650 0
64 20250311 174600 576018825 35650 35650 35650 35650 0
65 20250311 174500 576018825 35650 35650 35650 35650 0
66 20250311 174400 576018825 35650 35650 35650 35650 0
67 20250311 174300 576018825 35650 35650 35650 35650 0
68 20250311 174200 576018825 35650 35650 35650 35650 0
69 20250311 174100 576018825 35650 35650 35650 35650 0
70 20250311 174000 576018825 35650 35650 35650 35650 0
71 20250311 173900 576018825 35650 35650 35650 35650 0
72 20250311 173800 576018825 35650 35650 35650 35650 0
73 20250311 173700 576018825 35650 35650 35650 35650 0
74 20250311 173600 576018825 35650 35650 35650 35650 0
75 20250311 173500 576018825 35650 35650 35650 35650 0
76 20250311 173400 576018825 35650 35650 35650 35650 0
77 20250311 173300 576018825 35650 35650 35650 35650 0
78 20250311 173200 576018825 35650 35650 35650 35650 0
79 20250311 173100 576018825 35650 35650 35650 35650 0
80 20250311 173000 576018825 35650 35650 35650 35650 0
81 20250311 172900 576018825 35650 35650 35650 35650 0
82 20250311 172800 576018825 35650 35650 35650 35650 0
83 20250311 172700 576018825 35650 35650 35650 35650 0
84 20250311 172600 576018825 35650 35650 35650 35650 0
85 20250311 172500 576018825 35650 35650 35650 35650 0
86 20250311 172400 576018825 35650 35650 35650 35650 0
87 20250311 172300 576018825 35650 35650 35650 35650 0
88 20250311 172200 576018825 35650 35650 35650 35650 0
89 20250311 172100 576018825 35650 35650 35650 35650 0
90 20250311 172000 576018825 35650 35650 35650 35650 0
91 20250311 171900 576018825 35650 35650 35650 35650 0
92 20250311 171800 576018825 35650 35650 35650 35650 627
93 20250311 171700 576018825 35650 35650 35650 35650 0
94 20250311 171600 576018825 35650 35650 35650 35650 0
95 20250311 171500 576018825 35650 35650 35650 35650 0
96 20250311 171400 576018825 35650 35650 35650 35650 0
97 20250311 171300 576018825 35650 35650 35650 35650 0
98 20250311 171200 576018825 35650 35650 35650 35650 0
99 20250311 171100 576018825 35650 35650 35650 35650 0
100 20250311 171000 576018825 35650 35650 35650 35650 0
101 20250311 170900 576018825 35650 35650 35650 35650 0
102 20250311 170800 576018825 35650 35650 35650 35650 0
103 20250311 170700 576018825 35650 35650 35650 35650 0
104 20250311 170600 576018825 35650 35650 35650 35650 0
105 20250311 170500 576018825 35650 35650 35650 35650 0
106 20250311 170400 576018825 35650 35650 35650 35650 0
107 20250311 170300 576018825 35650 35650 35650 35650 0
108 20250311 170200 576018825 35650 35650 35650 35650 0
109 20250311 170100 576018825 35650 35650 35650 35650 0
110 20250311 170000 576018825 35650 35650 35650 35650 0
111 20250311 165900 576018825 35650 35650 35650 35650 0
112 20250311 165800 576018825 35650 35650 35650 35650 0
113 20250311 165700 576018825 35650 35650 35650 35650 0
114 20250311 165600 576018825 35650 35650 35650 35650 0
115 20250311 165500 576018825 35650 35650 35650 35650 0
116 20250311 165400 576018825 35650 35650 35650 35650 0
117 20250311 165300 576018825 35650 35650 35650 35650 0
118 20250311 165200 576018825 35650 35650 35650 35650 0
119 20250311 165100 576018825 35650 35650 35650 35650 0
120 20250311 165000 576018825 35650 35650 35650 35650 0
121 20250311 164900 576018825 35650 35650 35650 35650 0
122 20250311 164800 576018825 35650 35650 35650 35650 627
123 20250311 164700 576018825 35650 35650 35650 35650 0
124 20250311 164600 576018825 35650 35650 35650 35650 0
125 20250311 164500 576018825 35650 35650 35650 35650 0
126 20250311 164400 576018825 35650 35650 35650 35650 0
127 20250311 164300 576018825 35650 35650 35650 35650 0
128 20250311 164200 576018825 35650 35650 35650 35650 0
129 20250311 164100 576018825 35650 35650 35650 35650 0
130 20250311 164000 576018825 35650 35650 35650 35650 0
131 20250311 163900 576018825 35650 35650 35650 35650 0
132 20250311 163800 576018825 35650 35650 35650 35650 0
133 20250311 163700 576018825 35650 35650 35650 35650 0
134 20250311 163600 576018825 35650 35650 35650 35650 0
135 20250311 163500 576018825 35650 35650 35650 35650 0
136 20250311 163400 576018825 35650 35650 35650 35650 0
137 20250311 163300 576018825 35650 35650 35650 35650 0
138 20250311 163200 576018825 35650 35650 35650 35650 0
139 20250311 163100 576018825 35650 35650 35650 35650 0
140 20250311 163000 576018825 35650 35650 35650 35650 0
141 20250311 162900 576018825 35650 35650 35650 35650 0
142 20250311 162800 576018825 35650 35650 35650 35650 0
143 20250311 162700 576018825 35650 35650 35650 35650 0
144 20250311 162600 576018825 35650 35650 35650 35650 0
145 20250311 162500 576018825 35650 35650 35650 35650 0
146 20250311 162400 576018825 35650 35650 35650 35650 0
147 20250311 162300 576018825 35650 35650 35650 35650 0
148 20250311 162200 576018825 35650 35650 35650 35650 0
149 20250311 162100 576018825 35650 35650 35650 35650 0
150 20250311 162000 576018825 35650 35650 35650 35650 0
151 20250311 161900 576018825 35650 35650 35650 35650 0
152 20250311 161800 576018825 35650 35650 35650 35650 627
153 20250311 161700 576018825 35650 35650 35650 35650 0
154 20250311 161600 576018825 35650 35650 35650 35650 0
155 20250311 161500 576018825 35650 35650 35650 35650 0
156 20250311 161400 576018825 35650 35650 35650 35650 0
157 20250311 161300 576018825 35650 35650 35650 35650 0
158 20250311 161200 576018825 35650 35650 35650 35650 0
159 20250311 161100 576018825 35650 35650 35650 35650 0
160 20250311 161000 576018825 35650 35650 35650 35650 0
161 20250311 160900 576018825 35650 35650 35650 35650 0
162 20250311 160800 576018825 35650 35650 35650 35650 0
163 20250311 160700 576018825 35650 35650 35650 35650 0
164 20250311 160600 576018825 35650 35650 35650 35650 0
165 20250311 160500 576018825 35650 35650 35650 35650 0
166 20250311 160400 576018825 35650 35650 35650 35650 0
167 20250311 160300 576018825 35650 35650 35650 35650 0
168 20250311 160200 576018825 35650 35650 35650 35650 0
169 20250311 160100 576018825 35650 35650 35650 35650 0
170 20250311 160000 576018825 35650 35650 35650 35650 0
171 20250311 155900 576018825 35650 35650 35650 35650 0
172 20250311 155800 576018825 35650 35650 35650 35650 0
173 20250311 155700 576018825 35650 35650 35650 35650 0
174 20250311 155600 576018825 35650 35650 35650 35650 0
175 20250311 155500 576018825 35650 35650 35650 35650 0
176 20250311 155400 576018825 35650 35650 35650 35650 0
177 20250311 155300 576018825 35650 35650 35650 35650 0
178 20250311 155200 576018825 35650 35650 35650 35650 0
179 20250311 155100 576018825 35650 35650 35650 35650 0
180 20250311 155000 576018825 35650 35650 35650 35650 0
181 20250311 154900 576018825 35650 35650 35650 35650 0
182 20250311 154800 576018825 35650 35650 35650 35650 627
183 20250311 154700 576018825 35650 35650 35650 35650 0
184 20250311 154600 576018825 35650 35650 35650 35650 0
185 20250311 154500 576018825 35650 35650 35650 35650 0
186 20250311 154400 576018825 35650 35650 35650 35650 0
187 20250311 154300 576018825 35650 35650 35650 35650 0
188 20250311 154200 576018825 35650 35650 35650 35650 0
189 20250311 154100 576018825 35650 35650 35650 35650 0
190 20250311 154000 576018825 35650 35650 35650 35650 0
191 20250311 153900 576018825 35650 35650 35650 35650 0
192 20250311 153800 576018825 35650 35650 35650 35650 0
193 20250311 153700 576018825 35650 35650 35650 35650 0
194 20250311 153600 576018825 35650 35650 35650 35650 0
195 20250311 153500 576018825 35650 35650 35650 35650 0
196 20250311 153400 576018825 35650 35650 35650 35650 0
197 20250311 153300 576018825 35650 35650 35650 35650 0
198 20250311 153200 576018825 35650 35650 35650 35650 0
199 20250311 153100 576018825 35650 35650 35650 35650 0
200 20250311 153000 576018825 35650 35650 35650 35650 627
201 20250311 152900 553666275 35650 35650 35650 35650 0
202 20250311 152800 553666275 35650 35650 35650 35650 0
203 20250311 152700 553666275 35650 35650 35650 35650 0
204 20250311 152600 553666275 35650 35650 35650 35650 0
205 20250311 152500 553666275 35650 35650 35650 35650 0
206 20250311 152400 553666275 35650 35650 35650 35650 0
207 20250311 152300 553666275 35650 35650 35650 35650 0
208 20250311 152200 553666275 35650 35650 35650 35650 0
209 20250311 152100 553666275 35650 35650 35650 35650 0
210 20250311 152000 553666275 35650 35650 35650 35650 0
211 20250311 151900 553666275 35650 35650 35650 35400 48
212 20250311 151800 551961375 35450 35450 35450 35450 25
213 20250311 151700 551075125 35650 35700 35700 35500 24
214 20250311 151600 550219925 35700 35600 35700 35600 109
215 20250311 151500 546336125 35550 35450 35650 35450 171
216 20250311 151400 540257875 35500 35500 35500 35450 22
217 20250311 151300 539477175 35500 35450 35500 35450 22
218 20250311 151200 538696825 35500 35450 35500 35450 27
219 20250311 151100 537738875 35550 35550 35550 35450 22
220 20250311 151000 536957275 35550 35550 35550 35450 14
221 20250311 150900 536460075 35550 35450 35550 35450 28
222 20250311 150800 535465875 35550 35400 35550 35400 37
223 20250311 150700 534152575 35550 35550 35550 35400 15
224 20250311 150600 533620225 35450 35450 35600 35450 25
225 20250311 150500 532731725 35600 35600 35600 35450 23
226 20250311 150400 531913675 35600 35450 35600 35450 16
227 20250311 150300 531345725 35450 35550 35600 35450 24
228 20250311 150200 530493025 35550 35500 35550 35450 23
229 20250311 150100 529676325 35550 35450 35550 35450 20
230 20250311 150000 528966775 35550 35450 35550 35450 14
231 20250311 145900 528469575 35550 35550 35550 35450 14
232 20250311 145800 527972375 35450 35550 35550 35450 20
233 20250311 145700 527262475 35450 35400 35450 35400 12
234 20250311 145600 526837325 35350 35400 35450 35350 125
235 20250311 145500 522411875 35400 35500 35500 35400 32
236 20250311 145400 521277275 35450 35450 35450 35450 6
237 20250311 145300 521064575 35450 35450 35500 35400 26
238 20250311 145200 520142975 35500 35600 35600 35450 22
239 20250311 145100 519361475 35500 35500 35500 35500 5
240 20250311 145000 519183975 35550 35550 35650 35550 26
241 20250311 144900 518258525 35500 35650 35650 35500 12
242 20250311 144800 517831475 35550 35550 35550 35550 7
243 20250311 144700 517582625 35500 35500 35700 35500 26
244 20250311 144600 516656625 35500 35750 35750 35500 12
245 20250311 144500 516228875 35500 35500 35500 35500 11
246 20250311 144400 515838375 35700 35500 35700 35500 13
247 20250311 144300 515375275 35500 35700 35700 35500 14
248 20250311 144200 514876675 35500 35500 35650 35500 60
249 20250311 144100 512739175 35650 35500 35650 35500 210
250 20250311 144000 505275625 35400 35500 35500 35400 13
251 20250311 143900 504814625 35400 35500 35500 35400 41
252 20250311 143800 503362525 35400 35400 35400 35400 5
253 20250311 143700 503185525 35400 35400 35500 35400 19
254 20250311 143600 502512125 35400 35450 35450 35400 20
255 20250311 143500 501803775 35400 35400 35400 35400 162
256 20250311 143400 496068975 35400 35400 35450 35400 19
257 20250311 143300 495395975 35400 35400 35400 35400 5
258 20250311 143200 495218975 35400 35400 35400 35400 11
259 20250311 143100 494829575 35400 35400 35400 35400 5
260 20250311 143000 494652575 35400 35400 35400 35400 6
261 20250311 142900 494440175 35400 35400 35400 35400 10
262 20250311 142800 494086175 35400 35400 35400 35400 6
263 20250311 142700 493873775 35400 35400 35400 35400 10
264 20250311 142600 493519775 35400 35400 35400 35400 6
265 20250311 142500 493307375 35400 35400 35400 35400 5
266 20250311 142400 493130375 35400 35400 35400 35400 11
267 20250311 142300 492740975 35400 35400 35400 35400 5
268 20250311 142200 492563975 35400 35400 35450 35400 41
269 20250311 142100 491111075 35400 35400 35400 35400 5
270 20250311 142000 490934075 35400 35400 35400 35400 14
271 20250311 141900 490438475 35400 35400 35400 35400 37
272 20250311 141800 489128675 35400 35400 35400 35400 7
273 20250311 141700 488880875 35400 35400 35400 35400 11
274 20250311 141600 488491475 35400 35450 35450 35400 228
275 20250311 141500 480416025 35450 35450 35450 35450 6
276 20250311 141400 480203325 35450 35450 35450 35450 10
277 20250311 141300 479848825 35450 35450 35450 35450 6
278 20250311 141200 479636125 35450 35450 35450 35450 18
279 20250311 141100 478998025 35450 35450 35450 35450 6
280 20250311 141000 478785325 35450 35450 35450 35450 5
281 20250311 140900 478608075 35450 35450 35450 35450 11
282 20250311 140800 478218125 35450 35450 35450 35450 5
283 20250311 140700 478040875 35450 35450 35450 35450 11
284 20250311 140600 477650925 35450 35450 35450 35450 5
285 20250311 140500 477473675 35450 35450 35450 35450 5
286 20250311 140400 477296425 35450 35600 35650 35450 111
287 20250311 140300 473343875 35600 35450 35600 35450 56
288 20250311 140200 471351175 35450 35450 35450 35450 10
289 20250311 140100 470996675 35450 35450 35450 35450 7
290 20250311 140000 470748525 35450 35450 35450 35450 5
291 20250311 135900 470571275 35450 35450 35450 35450 11
292 20250311 135800 470181325 35450 35450 35450 35450 5
293 20250311 135700 470004075 35450 35450 35450 35450 5
294 20250311 135600 469826825 35450 35450 35450 35450 11
295 20250311 135500 469436875 35450 35600 35600 35450 6
296 20250311 135400 469224025 35450 35450 35450 35450 11
297 20250311 135300 468834075 35450 35450 35450 35450 5
298 20250311 135200 468656825 35450 35500 35600 35450 106
299 20250311 135100 464889025 35450 35450 35500 35450 110
300 20250311 135000 460984525 35450 35450 35450 35450 6
301 20250311 134900 460771825 35450 35450 35450 35450 10
302 20250311 134800 460417325 35500 35550 35550 35500 286
303 20250311 134700 450256925 35550 35550 35550 35550 5
304 20250311 134600 450079175 35550 35550 35550 35550 21
305 20250311 134500 449332625 35550 35550 35550 35550 5
306 20250311 134400 449154875 35550 35550 35550 35550 11
307 20250311 134300 448763825 35550 35550 35550 35550 5
308 20250311 134200 448586075 35550 35550 35550 35550 5
309 20250311 134100 448408325 35550 35550 35550 35550 11
310 20250311 134000 448017275 35550 35550 35550 35550 5
311 20250311 133900 447839525 35550 35550 35550 35550 11
312 20250311 133800 447448475 35550 35550 35550 35550 5
313 20250311 133700 447270725 35550 35550 35550 35550 6
314 20250311 133600 447057425 35550 35600 35800 35550 11
315 20250311 133500 446665875 35750 35650 35800 35600 18
316 20250311 133400 446023375 35750 35500 35750 35500 63
317 20250311 133300 443778075 35550 35550 35550 35550 139
318 20250311 133200 438836625 35550 35550 35550 35550 5
319 20250311 133100 438658875 35550 35550 35550 35550 11
320 20250311 133000 438267825 35550 35550 35550 35550 5
321 20250311 132900 438090075 35600 35600 35600 35600 47
322 20250311 132800 436416875 35600 35600 35600 35600 67
323 20250311 132700 434031675 35600 35550 35600 35550 64
324 20250311 132600 431753575 35550 35550 35550 35550 9
325 20250311 132500 431433625 35600 35600 35600 35600 0
326 20250311 132400 431433625 35600 35600 35600 35600 0
327 20250311 132300 431433625 35600 35600 35600 35600 1
328 20250311 132200 431398025 35600 35600 35600 35600 0
329 20250311 132100 431398025 35600 35600 35600 35600 0
330 20250311 132000 431398025 35600 35600 35600 35600 0
331 20250311 131900 431398025 35600 35550 35600 35550 2
332 20250311 131800 431326875 35550 35550 35550 35550 0
333 20250311 131700 431326875 35550 35550 35550 35550 287
334 20250311 131600 421124025 35550 35550 35550 35550 0
335 20250311 131500 421124025 35550 35550 35550 35550 0
336 20250311 131400 421124025 35550 35550 35550 35550 2
337 20250311 131300 421052925 35550 35550 35550 35550 0
338 20250311 131200 421052925 35550 35550 35550 35550 3
339 20250311 131100 420946275 35550 35550 35550 35550 3
340 20250311 131000 420839625 35550 35550 35550 35550 0
341 20250311 130900 420839625 35550 35550 35550 35550 0
342 20250311 130800 420839625 35550 35550 35550 35550 0
343 20250311 130700 420839625 35550 35550 35550 35550 0
344 20250311 130600 420839625 35550 35550 35550 35550 3
345 20250311 130500 420732975 35450 35450 35450 35450 377
346 20250311 130400 407368325 35450 35450 35450 35450 52
347 20250311 130300 405524925 35450 35450 35450 35450 0
348 20250311 130200 405524925 35450 35450 35450 35450 0
349 20250311 130100 405524925 35450 35450 35450 35450 0
350 20250311 130000 405524925 35450 35450 35450 35450 5
351 20250311 125900 405347675 35450 35450 35450 35450 2
352 20250311 125800 405276775 35400 35400 35400 35400 8
353 20250311 125700 404993575 35450 35450 35450 35450 4
354 20250311 125600 404851775 35450 35450 35450 35450 0
355 20250311 125500 404851775 35450 35450 35450 35450 4
356 20250311 125400 404709975 35400 35400 35400 35400 0
357 20250311 125300 404709975 35400 35400 35400 35400 1
358 20250311 125200 404674575 35450 35450 35450 35450 4
359 20250311 125100 404532775 35400 35400 35400 35400 84
360 20250311 125000 401559175 35450 35450 35450 35450 5
361 20250311 124900 401381925 35400 35400 35400 35400 8
362 20250311 124800 401098725 35450 35450 35450 35450 0
363 20250311 124700 401098725 35450 35400 35450 35400 35
364 20250311 124600 399859475 35450 35450 35450 35450 0
365 20250311 124500 399859475 35450 35450 35450 35450 4
366 20250311 124400 399717675 35450 35450 35450 35450 0
367 20250311 124300 399717675 35450 35450 35450 35450 5
368 20250311 124200 399540425 35400 35400 35400 35400 0
369 20250311 124100 399540425 35400 35400 35400 35400 0
370 20250311 124000 399540425 35400 35400 35400 35400 98
371 20250311 123900 396071225 35450 35450 35450 35450 0
372 20250311 123800 396071225 35450 35450 35450 35450 4
373 20250311 123700 395929425 35400 35400 35400 35400 0
374 20250311 123600 395929425 35400 35400 35400 35400 28
375 20250311 123500 394938225 35350 35350 35350 35350 0
376 20250311 123400 394938225 35350 35400 35400 35350 66
377 20250311 123300 392604875 35400 35400 35400 35400 0
378 20250311 123200 392604875 35400 35450 35450 35400 17
379 20250311 123100 392002875 35450 35450 35450 35450 0
380 20250311 123000 392002875 35450 35450 35450 35450 4
381 20250311 122900 391861075 35500 35500 35500 35500 0
382 20250311 122800 391861075 35500 35500 35500 35500 5
383 20250311 122700 391683575 35500 35500 35500 35500 0
384 20250311 122600 391683575 35500 35500 35500 35500 5
385 20250311 122500 391506075 35450 35450 35450 35450 0
386 20250311 122400 391506075 35450 35450 35450 35450 0
387 20250311 122300 391506075 35450 35450 35450 35450 0
388 20250311 122200 391506075 35450 35450 35450 35450 15
389 20250311 122100 390974325 35400 35400 35400 35400 0
390 20250311 122000 390974325 35400 35400 35400 35400 1
391 20250311 121900 390938925 35450 35450 35450 35450 35
392 20250311 121800 389698175 35500 35500 35500 35500 55
393 20250311 121700 387745675 35500 35500 35500 35500 0
394 20250311 121600 387745675 35500 35500 35500 35500 4
395 20250311 121500 387603675 35500 35500 35500 35500 0
396 20250311 121400 387603675 35500 35500 35500 35500 0
397 20250311 121300 387603675 35500 35500 35500 35500 5
398 20250311 121200 387426175 35500 35500 35500 35500 0
399 20250311 121100 387426175 35500 35500 35500 35500 5
400 20250311 121000 387248675 35450 35450 35450 35450 0
401 20250311 120900 387248675 35450 35475 35475 35450 9
402 20250311 120800 386929450 35500 35500 35500 35500 4
403 20250311 120700 386787450 35450 35450 35450 35450 0
404 20250311 120600 386787450 35450 35450 35450 35450 57
405 20250311 120500 384766800 35450 35450 35450 35450 0
406 20250311 120400 384766800 35450 35450 35450 35450 5
407 20250311 120300 384589550 35500 35500 35500 35500 0
408 20250311 120200 384589550 35500 35500 35500 35500 1
409 20250311 120100 384554050 35500 35500 35500 35500 5
410 20250311 120000 384376550 35450 35450 35450 35450 0
411 20250311 115900 384376550 35450 35450 35450 35450 0
412 20250311 115800 384376550 35450 35450 35450 35450 0
413 20250311 115700 384376550 35450 35450 35450 35450 0
414 20250311 115600 384376550 35450 35450 35450 35450 4
415 20250311 115500 384234750 35400 35400 35400 35400 1
416 20250311 115400 384199350 35350 35350 35350 35350 9
417 20250311 115300 383881200 35350 35400 35400 35350 11
418 20250311 115200 383492100 35350 35350 35350 35350 0
419 20250311 115100 383492100 35350 35400 35400 35350 1100
420 20250311 115000 344572100 35450 35500 35500 35450 55
421 20250311 114900 342622150 35550 35550 35550 35550 4
422 20250311 114800 342479950 35550 35550 35550 35550 0
423 20250311 114700 342479950 35550 35550 35550 35550 5
424 20250311 114600 342302200 35500 35500 35500 35500 1
425 20250311 114500 342266700 35500 35500 35500 35500 0
426 20250311 114400 342266700 35500 35500 35500 35500 5
427 20250311 114300 342089200 35550 35550 35550 35550 0
428 20250311 114200 342089200 35550 35550 35550 35550 4
429 20250311 114100 341947000 35450 35450 35450 35450 0
430 20250311 114000 341947000 35450 35450 35450 35450 0
431 20250311 113900 341947000 35450 35450 35450 35450 4
432 20250311 113800 341805200 35500 35500 35500 35500 0
433 20250311 113700 341805200 35500 35550 35550 35500 20
434 20250311 113600 341094450 35550 35550 35550 35550 0
435 20250311 113500 341094450 35550 35550 35550 35550 4
436 20250311 113400 340952250 35500 35500 35500 35500 0
437 20250311 113300 340952250 35500 35500 35500 35500 0
438 20250311 113200 340952250 35500 35500 35500 35500 5
439 20250311 113100 340774750 35500 35500 35500 35500 0
440 20250311 113000 340774750 35500 35500 35500 35500 0
441 20250311 112900 340774750 35500 35500 35500 35500 15
442 20250311 112800 340242250 35450 35450 35450 35450 9
443 20250311 112700 339923200 35500 35500 35500 35500 4
444 20250311 112600 339781200 35500 35500 35500 35500 11
445 20250311 112500 339390700 35550 35550 35550 35550 5
446 20250311 112400 339212950 35550 35550 35550 35550 0
447 20250311 112300 339212950 35550 35550 35550 35550 5
448 20250311 112200 339035200 35500 35500 35500 35500 0
449 20250311 112100 339035200 35500 35500 35500 35500 0
450 20250311 112000 339035200 35500 35500 35500 35500 7
451 20250311 111900 338786700 35500 35500 35500 35500 0
452 20250311 111800 338786700 35500 35500 35500 35500 5
453 20250311 111700 338609200 35450 35450 35450 35450 0
454 20250311 111600 338609200 35450 35450 35450 35450 0
455 20250311 111500 338609200 35450 35450 35450 35450 4
456 20250311 111400 338467400 35450 35450 35450 35450 0
457 20250311 111300 338467400 35450 35400 35450 35400 110
458 20250311 111200 334573300 35400 35400 35400 35350 47
459 20250311 111100 332909550 35450 35450 35450 35450 0
460 20250311 111000 332909550 35450 35450 35450 35450 5
461 20250311 110900 332732300 35400 35400 35400 35400 0
462 20250311 110800 332732300 35400 35400 35400 35400 0
463 20250311 110700 332732300 35400 35400 35400 35400 0
464 20250311 110600 332732300 35400 35400 35400 35400 6
465 20250311 110500 332519900 35400 35400 35400 35400 0
466 20250311 110400 332519900 35400 35400 35400 35400 0
467 20250311 110300 332519900 35400 35450 35450 35400 9
468 20250311 110200 332201050 35400 35400 35400 35400 0
469 20250311 110100 332201050 35400 35400 35400 35400 0
470 20250311 110000 332201050 35400 35400 35400 35400 0
471 20250311 105900 332201050 35400 35400 35400 35400 0
472 20250311 105800 332201050 35400 35350 35400 35350 14
473 20250311 105700 331705900 35400 35400 35400 35400 25
474 20250311 105600 330820900 35450 35450 35450 35450 0
475 20250311 105500 330820900 35450 35450 35450 35450 1
476 20250311 105400 330785450 35400 35400 35400 35400 4
477 20250311 105300 330643850 35450 35450 35450 35450 0
478 20250311 105200 330643850 35450 35400 35450 35400 102
479 20250311 105100 327029050 35400 35400 35400 35400 5
480 20250311 105000 326852050 35350 35350 35350 35350 0
481 20250311 104900 326852050 35350 35350 35350 35350 0
482 20250311 104800 326852050 35350 35350 35350 35350 5
483 20250311 104700 326675300 35400 35400 35400 35400 0
484 20250311 104600 326675300 35400 35400 35400 35400 4
485 20250311 104500 326533700 35350 35350 35350 35350 0
486 20250311 104400 326533700 35350 35350 35350 35350 0
487 20250311 104300 326533700 35350 35350 35350 35350 5
488 20250311 104200 326356950 35350 35350 35350 35350 0
489 20250311 104100 326356950 35350 35350 35350 35350 3
490 20250311 104000 326250900 35350 35350 35350 35350 0
491 20250311 103900 326250900 35350 35350 35350 35350 1
492 20250311 103800 326215550 35350 35350 35350 35350 0
493 20250311 103700 326215550 35350 35350 35350 35350 5
494 20250311 103600 326038800 35350 35350 35350 35350 15
495 20250311 103500 325508550 35300 35300 35300 35300 0
496 20250311 103400 325508550 35300 35300 35300 35300 0
497 20250311 103300 325508550 35300 35300 35300 35300 0
498 20250311 103200 325508550 35300 35300 35300 35300 28
499 20250311 103100 324520150 35350 35350 35350 35350 0
500 20250311 103000 324520150 35350 35300 35350 35300 165
501 20250311 102900 318694450 35350 35350 35350 35350 4
502 20250311 102800 318553050 35300 35300 35300 35300 0
503 20250311 102700 318553050 35300 35300 35350 35300 58
504 20250311 102600 316505450 35350 35350 35350 35350 0
505 20250311 102500 316505450 35350 35350 35350 35350 5
506 20250311 102400 316328700 35300 35400 35400 35300 300
507 20250311 102300 305727700 35400 35450 35450 35400 16
508 20250311 102200 305161000 35400 35400 35400 35400 0
509 20250311 102100 305161000 35400 35400 35400 35400 9
510 20250311 102000 304842400 35450 35450 35450 35450 4
511 20250311 101900 304700600 35400 35400 35400 35400 0
512 20250311 101800 304700600 35400 35400 35400 35400 0
513 20250311 101700 304700600 35400 35400 35400 35400 0
514 20250311 101600 304700600 35400 35400 35400 35400 43
515 20250311 101500 303178400 35400 35400 35400 35400 0
516 20250311 101400 303178400 35400 35400 35400 35400 0
517 20250311 101300 303178400 35400 35500 35500 35400 284
518 20250311 101200 293115700 35450 35450 35450 35450 50
519 20250311 101100 291343200 35350 35350 35350 35350 0
520 20250311 101000 291343200 35350 35450 35450 35350 20
521 20250311 100900 290635300 35400 35400 35400 35400 141
522 20250311 100800 285643900 35450 35450 35450 35450 175
523 20250311 100700 279440150 35450 35500 35500 35200 1215
524 20250311 100600 236639450 35500 35550 35550 35500 142
525 20250311 100500 231598350 35550 35600 35600 35550 5
526 20250311 100400 231420400 35600 35600 35600 35600 0
527 20250311 100300 231420400 35600 35600 35600 35600 5
528 20250311 100200 231242400 35600 35600 35600 35600 0
529 20250311 100100 231242400 35600 35600 35600 35600 0
530 20250311 100000 231242400 35600 35600 35600 35600 5
531 20250311 095900 231064400 35600 35600 35600 35600 0
532 20250311 095800 231064400 35600 35600 35600 35600 4
533 20250311 095700 230922000 35600 35600 35600 35600 0
534 20250311 095600 230922000 35600 35600 35600 35600 30
535 20250311 095500 229854000 35600 35600 35600 35600 26
536 20250311 095400 228928400 35600 35500 35600 35500 235
537 20250311 095300 220574350 35300 35800 35800 35300 3670
538 20250311 095200 90672800 35750 35750 35750 35750 10
539 20250311 095100 90315300 35800 35800 35800 35800 0
540 20250311 095000 90315300 35800 35800 35800 35750 130
541 20250311 094900 85662300 35850 35850 35850 35850 0
542 20250311 094800 85662300 35850 35850 35850 35850 5
543 20250311 094700 85483050 35850 35850 35850 35850 0
544 20250311 094600 85483050 35850 35850 35850 35850 31
545 20250311 094500 84371700 35750 35750 35750 35750 0
546 20250311 094400 84371700 35750 35800 35850 35750 57
547 20250311 094300 82328750 35850 35850 35850 35850 6
548 20250311 094200 82113650 35850 35850 35850 35850 0
549 20250311 094100 82113650 35850 35850 35850 35850 5
550 20250311 094000 81934400 35800 35800 35800 35800 0
551 20250311 093900 81934400 35800 35800 35800 35800 0
552 20250311 093800 81934400 35800 35800 35800 35800 1
553 20250311 093700 81898600 35800 35750 35800 35750 27
554 20250311 093600 80932150 35700 35700 35700 35700 0
555 20250311 093500 80932150 35700 35800 35850 35700 140
556 20250311 093400 75920750 35800 35800 35800 35800 2
557 20250311 093300 75849150 35850 35850 35850 35850 0
558 20250311 093200 75849150 35850 35850 35850 35850 0
559 20250311 093100 75849150 35850 35700 35850 35650 105
560 20250311 093000 72105400 35700 35700 35700 35700 0
561 20250311 092900 72105400 35700 35700 35700 35700 192
562 20250311 092800 65251000 35650 35650 35650 35650 0
563 20250311 092700 65251000 35650 35650 35650 35650 1
564 20250311 092600 65215350 35650 35700 35700 35650 17
565 20250311 092500 64609000 35750 35750 35750 35750 0
566 20250311 092400 64609000 35750 35750 35750 35750 4
567 20250311 092300 64466000 35700 35700 35700 35700 5
568 20250311 092200 64287500 35650 35650 35650 35650 0
569 20250311 092100 64287500 35650 35650 35650 35650 0
570 20250311 092000 64287500 35650 35650 35650 35650 0
571 20250311 091900 64287500 35650 35650 35650 35650 0
572 20250311 091800 64287500 35650 35650 35650 35650 4
573 20250311 091700 64144900 35900 35900 35900 35900 0
574 20250311 091600 64144900 35900 35900 35900 35900 10
575 20250311 091500 63785900 35900 35500 35900 35500 135
576 20250311 091400 58954900 35550 35500 35600 35400 207
577 20250311 091300 51605000 35500 35500 35500 35500 0
578 20250311 091200 51605000 35500 35500 35500 35500 4
579 20250311 091100 51463000 35400 35400 35400 35400 0
580 20250311 091000 51463000 35400 35450 35450 35400 157
581 20250311 090900 45900200 35400 35400 35450 35400 11
582 20250311 090800 45510600 35400 35400 35400 35400 39
583 20250311 090700 44130000 35350 35650 35650 35350 158
584 20250311 090600 38531600 35600 35600 35600 35600 94
585 20250311 090500 35185200 35500 35500 35500 35500 51
586 20250311 090400 33374700 35400 35500 35500 35400 131
587 20250311 090300 28728750 35600 35500 35600 35500 64
588 20250311 090200 26456450 35450 35600 35600 35400 411
589 20250311 090100 11862000 35650 35650 35650 35650 134
590 20250311 090000 7084900 35650 35950 35950 35650 198

1
006040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,34654,39624084,1257940200,1438354249200,0.09
20250306,36052,39624084,1292464200,1420523411400,0.09
20250305,36627,39624084,1303921200,1410617390400,0.09
20250304,36555,39624084,1292219250,1400711369400,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 34654 39624084 1257940200 1438354249200 0.09
3 20250306 36052 39624084 1292464200 1420523411400 0.09
4 20250305 36627 39624084 1303921200 1410617390400 0.09
5 20250304 36555 39624084 1292219250 1400711369400 0.09