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
006120/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184800,695531875,38150,38150,38150,38150,963
20250311,184700,695531875,38150,38150,38150,38150,0
20250311,184600,695531875,38150,38150,38150,38150,0
20250311,184500,695531875,38150,38150,38150,38150,0
20250311,184400,695531875,38150,38150,38150,38150,0
20250311,184300,695531875,38150,38150,38150,38150,0
20250311,184200,695531875,38150,38150,38150,38150,0
20250311,184100,695531875,38150,38150,38150,38150,0
20250311,184000,695531875,38150,38150,38150,38150,0
20250311,183900,695531875,38150,38150,38150,38150,0
20250311,183800,695531875,38150,38150,38150,38150,0
20250311,183700,695531875,38150,38150,38150,38150,0
20250311,183600,695531875,38150,38150,38150,38150,0
20250311,183500,695531875,38150,38150,38150,38150,0
20250311,183400,695531875,38150,38150,38150,38150,0
20250311,183300,695531875,38150,38150,38150,38150,0
20250311,183200,695531875,38150,38150,38150,38150,0
20250311,183100,695531875,38150,38150,38150,38150,0
20250311,183000,695531875,38150,38150,38150,38150,0
20250311,182900,695531875,38150,38150,38150,38150,0
20250311,182800,695531875,38150,38150,38150,38150,0
20250311,182700,695531875,38150,38150,38150,38150,0
20250311,182600,695531875,38150,38150,38150,38150,0
20250311,182500,695531875,38150,38150,38150,38150,0
20250311,182400,695531875,38150,38150,38150,38150,0
20250311,182300,695531875,38150,38150,38150,38150,0
20250311,182200,695531875,38150,38150,38150,38150,0
20250311,182100,695531875,38150,38150,38150,38150,0
20250311,182000,695531875,38150,38150,38150,38150,0
20250311,181900,695531875,38150,38150,38150,38150,0
20250311,181800,695531875,38150,38150,38150,38150,963
20250311,181700,695531875,38150,38150,38150,38150,0
20250311,181600,695531875,38150,38150,38150,38150,0
20250311,181500,695531875,38150,38150,38150,38150,0
20250311,181400,695531875,38150,38150,38150,38150,0
20250311,181300,695531875,38150,38150,38150,38150,0
20250311,181200,695531875,38150,38150,38150,38150,0
20250311,181100,695531875,38150,38150,38150,38150,0
20250311,181000,695531875,38150,38150,38150,38150,0
20250311,180900,695531875,38150,38150,38150,38150,0
20250311,180800,695531875,38150,38150,38150,38150,0
20250311,180700,695531875,38150,38150,38150,38150,0
20250311,180600,695531875,38150,38150,38150,38150,0
20250311,180500,695531875,38150,38150,38150,38150,0
20250311,180400,695531875,38150,38150,38150,38150,0
20250311,180300,695531875,38150,38150,38150,38150,0
20250311,180200,695531875,38150,38150,38150,38150,0
20250311,180100,695531875,38150,38150,38150,38150,0
20250311,180000,695531875,38150,38150,38150,38150,0
20250311,175900,695531875,38150,38150,38150,38150,0
20250311,175800,695531875,38150,38150,38150,38150,0
20250311,175700,695531875,38150,38150,38150,38150,0
20250311,175600,695531875,38150,38150,38150,38150,0
20250311,175500,695531875,38150,38150,38150,38150,0
20250311,175400,695531875,38150,38150,38150,38150,0
20250311,175300,695531875,38150,38150,38150,38150,0
20250311,175200,695531875,38150,38150,38150,38150,0
20250311,175100,695531875,38150,38150,38150,38150,0
20250311,175000,695531875,38150,38150,38150,38150,0
20250311,174900,695531875,38150,38150,38150,38150,0
20250311,174800,695531875,38150,38150,38150,38150,963
20250311,174700,695531875,38150,38150,38150,38150,0
20250311,174600,695531875,38150,38150,38150,38150,0
20250311,174500,695531875,38150,38150,38150,38150,0
20250311,174400,695531875,38150,38150,38150,38150,0
20250311,174300,695531875,38150,38150,38150,38150,0
20250311,174200,695531875,38150,38150,38150,38150,0
20250311,174100,695531875,38150,38150,38150,38150,0
20250311,174000,695531875,38150,38150,38150,38150,0
20250311,173900,695531875,38150,38150,38150,38150,0
20250311,173800,695531875,38150,38150,38150,38150,0
20250311,173700,695531875,38150,38150,38150,38150,0
20250311,173600,695531875,38150,38150,38150,38150,0
20250311,173500,695531875,38150,38150,38150,38150,0
20250311,173400,695531875,38150,38150,38150,38150,0
20250311,173300,695531875,38150,38150,38150,38150,0
20250311,173200,695531875,38150,38150,38150,38150,0
20250311,173100,695531875,38150,38150,38150,38150,0
20250311,173000,695531875,38150,38150,38150,38150,0
20250311,172900,695531875,38150,38150,38150,38150,0
20250311,172800,695531875,38150,38150,38150,38150,0
20250311,172700,695531875,38150,38150,38150,38150,0
20250311,172600,695531875,38150,38150,38150,38150,0
20250311,172500,695531875,38150,38150,38150,38150,0
20250311,172400,695531875,38150,38150,38150,38150,0
20250311,172300,695531875,38150,38150,38150,38150,0
20250311,172200,695531875,38150,38150,38150,38150,0
20250311,172100,695531875,38150,38150,38150,38150,0
20250311,172000,695531875,38150,38150,38150,38150,0
20250311,171900,695531875,38150,38150,38150,38150,0
20250311,171800,695531875,38150,38150,38150,38150,963
20250311,171700,695531875,38150,38150,38150,38150,0
20250311,171600,695531875,38150,38150,38150,38150,0
20250311,171500,695531875,38150,38150,38150,38150,0
20250311,171400,695531875,38150,38150,38150,38150,0
20250311,171300,695531875,38150,38150,38150,38150,0
20250311,171200,695531875,38150,38150,38150,38150,0
20250311,171100,695531875,38150,38150,38150,38150,0
20250311,171000,695531875,38150,38150,38150,38150,0
20250311,170900,695531875,38150,38150,38150,38150,0
20250311,170800,695531875,38150,38150,38150,38150,0
20250311,170700,695531875,38150,38150,38150,38150,0
20250311,170600,695531875,38150,38150,38150,38150,0
20250311,170500,695531875,38150,38150,38150,38150,0
20250311,170400,695531875,38150,38150,38150,38150,0
20250311,170300,695531875,38150,38150,38150,38150,0
20250311,170200,695531875,38150,38150,38150,38150,0
20250311,170100,695531875,38150,38150,38150,38150,0
20250311,170000,695531875,38150,38150,38150,38150,0
20250311,165900,695531875,38150,38150,38150,38150,0
20250311,165800,695531875,38150,38150,38150,38150,0
20250311,165700,695531875,38150,38150,38150,38150,0
20250311,165600,695531875,38150,38150,38150,38150,0
20250311,165500,695531875,38150,38150,38150,38150,0
20250311,165400,695531875,38150,38150,38150,38150,0
20250311,165300,695531875,38150,38150,38150,38150,0
20250311,165200,695531875,38150,38150,38150,38150,0
20250311,165100,695531875,38150,38150,38150,38150,0
20250311,165000,695531875,38150,38150,38150,38150,0
20250311,164900,695531875,38150,38150,38150,38150,0
20250311,164800,695531875,38150,38150,38150,38150,963
20250311,164700,695531875,38150,38150,38150,38150,0
20250311,164600,695531875,38150,38150,38150,38150,0
20250311,164500,695531875,38150,38150,38150,38150,0
20250311,164400,695531875,38150,38150,38150,38150,0
20250311,164300,695531875,38150,38150,38150,38150,0
20250311,164200,695531875,38150,38150,38150,38150,0
20250311,164100,695531875,38150,38150,38150,38150,0
20250311,164000,695531875,38150,38150,38150,38150,0
20250311,163900,695531875,38150,38150,38150,38150,0
20250311,163800,695531875,38150,38150,38150,38150,0
20250311,163700,695531875,38150,38150,38150,38150,0
20250311,163600,695531875,38150,38150,38150,38150,0
20250311,163500,695531875,38150,38150,38150,38150,0
20250311,163400,695531875,38150,38150,38150,38150,0
20250311,163300,695531875,38150,38150,38150,38150,0
20250311,163200,695531875,38150,38150,38150,38150,0
20250311,163100,695531875,38150,38150,38150,38150,0
20250311,163000,695531875,38150,38150,38150,38150,0
20250311,162900,695531875,38150,38150,38150,38150,0
20250311,162800,695531875,38150,38150,38150,38150,0
20250311,162700,695531875,38150,38150,38150,38150,0
20250311,162600,695531875,38150,38150,38150,38150,0
20250311,162500,695531875,38150,38150,38150,38150,0
20250311,162400,695531875,38150,38150,38150,38150,0
20250311,162300,695531875,38150,38150,38150,38150,0
20250311,162200,695531875,38150,38150,38150,38150,0
20250311,162100,695531875,38150,38150,38150,38150,0
20250311,162000,695531875,38150,38150,38150,38150,0
20250311,161900,695531875,38150,38150,38150,38150,0
20250311,161800,695531875,38150,38150,38150,38150,963
20250311,161700,695531875,38150,38150,38150,38150,0
20250311,161600,695531875,38150,38150,38150,38150,0
20250311,161500,695531875,38150,38150,38150,38150,0
20250311,161400,695531875,38150,38150,38150,38150,0
20250311,161300,695531875,38150,38150,38150,38150,0
20250311,161200,695531875,38150,38150,38150,38150,0
20250311,161100,695531875,38150,38150,38150,38150,0
20250311,161000,695531875,38150,38150,38150,38150,0
20250311,160900,695531875,38150,38150,38150,38150,0
20250311,160800,695531875,38150,38150,38150,38150,0
20250311,160700,695531875,38150,38150,38150,38150,0
20250311,160600,695531875,38150,38150,38150,38150,0
20250311,160500,695531875,38150,38150,38150,38150,0
20250311,160400,695531875,38150,38150,38150,38150,0
20250311,160300,695531875,38150,38150,38150,38150,0
20250311,160200,695531875,38150,38150,38150,38150,0
20250311,160100,695531875,38150,38150,38150,38150,0
20250311,160000,695531875,38150,38150,38150,38150,0
20250311,155900,695531875,38150,38150,38150,38150,0
20250311,155800,695531875,38150,38150,38150,38150,0
20250311,155700,695531875,38150,38150,38150,38150,0
20250311,155600,695531875,38150,38150,38150,38150,0
20250311,155500,695531875,38150,38150,38150,38150,0
20250311,155400,695531875,38150,38150,38150,38150,0
20250311,155300,695531875,38150,38150,38150,38150,0
20250311,155200,695531875,38150,38150,38150,38150,0
20250311,155100,695531875,38150,38150,38150,38150,0
20250311,155000,695531875,38150,38150,38150,38150,0
20250311,154900,695531875,38150,38150,38150,38150,0
20250311,154800,695531875,38150,38150,38150,38150,963
20250311,154700,695531875,38150,38150,38150,38150,0
20250311,154600,695531875,38150,38150,38150,38150,0
20250311,154500,695531875,38150,38150,38150,38150,0
20250311,154400,695531875,38150,38150,38150,38150,0
20250311,154300,695531875,38150,38150,38150,38150,0
20250311,154200,695531875,38150,38150,38150,38150,0
20250311,154100,695531875,38150,38150,38150,38150,0
20250311,154000,695531875,38150,38150,38150,38150,0
20250311,153900,695531875,38150,38150,38150,38150,0
20250311,153800,695531875,38150,38150,38150,38150,0
20250311,153700,695531875,38150,38150,38150,38150,0
20250311,153600,695531875,38150,38150,38150,38150,0
20250311,153500,695531875,38150,38150,38150,38150,0
20250311,153400,695531875,38150,38150,38150,38150,0
20250311,153300,695531875,38150,38150,38150,38150,0
20250311,153200,695531875,38150,38150,38150,38150,0
20250311,153100,695531875,38150,38150,38150,38150,0
20250311,153000,695531875,38150,38150,38150,38150,963
20250311,152900,658793425,37850,37850,37850,37850,0
20250311,152800,658793425,37850,37850,37850,37850,0
20250311,152700,658793425,37850,37850,37850,37850,0
20250311,152600,658793425,37850,37850,37850,37850,0
20250311,152500,658793425,37850,37850,37850,37850,0
20250311,152400,658793425,37850,37850,37850,37850,0
20250311,152300,658793425,37850,37850,37850,37850,0
20250311,152200,658793425,37850,37850,37850,37850,0
20250311,152100,658793425,37850,37850,37850,37850,0
20250311,152000,658793425,37850,37850,37850,37850,0
20250311,151900,658793425,37850,37850,37850,37750,69
20250311,151800,656186225,37850,37800,37850,37800,11
20250311,151700,655770075,37850,37800,37850,37800,3
20250311,151600,655656575,37850,37850,37850,37850,2
20250311,151500,655580875,37850,37800,37850,37800,14
20250311,151400,655051575,37850,37800,37850,37800,7
20250311,151300,654786925,37800,37800,37850,37800,38
20250311,151200,653350425,37850,37850,37850,37850,2
20250311,151100,653274725,37850,37800,37850,37800,9
20250311,151000,652934475,37800,37850,37850,37800,21
20250311,150900,652140575,37850,37850,37850,37850,2
20250311,150800,652064875,37850,37850,37850,37850,1
20250311,150700,652027025,37850,37850,37850,37850,2
20250311,150600,651951325,37850,37850,37850,37850,2
20250311,150500,651875625,37850,37850,37850,37850,2
20250311,150400,651799925,37850,37850,37850,37850,4
20250311,150300,651648525,37900,37900,37900,37900,2
20250311,150200,651572725,37900,37900,37900,37900,2
20250311,150100,651496925,37900,37900,37900,37900,1
20250311,150000,651459025,37900,37850,37900,37850,54
20250311,145900,649415025,37900,37900,37900,37900,3
20250311,145800,649301325,37900,37850,37900,37850,20
20250311,145700,648544275,37900,37950,37950,37900,9
20250311,145600,648203075,37950,37950,37950,37950,198
20250311,145500,640688975,38050,38050,38050,38050,1
20250311,145400,640650925,38050,38050,38050,38050,0
20250311,145300,640650925,38050,38150,38150,38000,264
20250311,145200,630592325,38150,38100,38150,38100,321
20250311,145100,618361175,38150,38150,38150,38150,0
20250311,145000,618361175,38150,38150,38150,38150,0
20250311,144900,618361175,38150,38050,38150,38050,250
20250311,144800,608830175,38050,38050,38050,38050,0
20250311,144700,608830175,38050,38050,38050,38050,1
20250311,144600,608792125,38100,38100,38100,38100,0
20250311,144500,608792125,38100,38050,38100,38050,300
20250311,144400,597372475,38050,38000,38050,38000,600
20250311,144300,574562475,37950,38000,38000,37950,184
20250311,144200,567577225,38000,38000,38000,38000,0
20250311,144100,567577225,38000,38000,38000,38000,0
20250311,144000,567577225,38000,38000,38000,38000,0
20250311,143900,567577225,38000,38000,38000,38000,182
20250311,143800,560661225,37950,38000,38000,37950,239
20250311,143700,551581175,38000,38000,38000,38000,4
20250311,143600,551429175,38000,38000,38000,38000,300
20250311,143500,540029175,38000,37950,38000,37950,232
20250311,143400,531214775,37950,37950,37950,37950,0
20250311,143300,531214775,37950,37950,37950,37950,50
20250311,143200,529317275,37950,37950,37950,37950,100
20250311,143100,525522275,37900,37850,37900,37850,239
20250311,143000,516468125,37800,37800,37800,37800,0
20250311,142900,516468125,37800,37800,37800,37800,0
20250311,142800,516468125,37800,37800,37800,37800,0
20250311,142700,516468125,37800,37800,37800,37800,0
20250311,142600,516468125,37800,37800,37800,37800,65
20250311,142500,514011125,37800,37800,37800,37800,0
20250311,142400,514011125,37800,37800,37800,37800,15
20250311,142300,513444125,37800,37800,37800,37800,0
20250311,142200,513444125,37800,37800,37800,37800,0
20250311,142100,513444125,37800,37800,37800,37800,22
20250311,142000,512612525,37800,37800,37800,37800,0
20250311,141900,512612525,37800,37800,37800,37800,124
20250311,141800,507925325,37750,37750,37750,37750,0
20250311,141700,507925325,37750,37750,37750,37750,7
20250311,141600,507661075,37800,37800,37800,37800,0
20250311,141500,507661075,37800,37800,37800,37800,0
20250311,141400,507661075,37800,37800,37800,37800,0
20250311,141300,507661075,37800,37800,37800,37800,0
20250311,141200,507661075,37800,37800,37800,37800,0
20250311,141100,507661075,37800,37800,37800,37800,0
20250311,141000,507661075,37800,37800,37800,37800,1
20250311,140900,507623275,37900,37900,37900,37900,0
20250311,140800,507623275,37900,37900,37900,37900,0
20250311,140700,507623275,37900,37900,37900,37900,1
20250311,140600,507585375,37900,37800,37900,37800,121
20250311,140500,502999575,37850,37850,37850,37850,118
20250311,140400,498533275,37800,37800,37800,37800,0
20250311,140300,498533275,37800,37800,37800,37800,0
20250311,140200,498533275,37800,37800,37800,37800,0
20250311,140100,498533275,37800,37800,37800,37800,0
20250311,140000,498533275,37800,37800,37800,37800,42
20250311,135900,496945675,37750,37750,37750,37750,0
20250311,135800,496945675,37750,37750,37750,37750,11
20250311,135700,496530425,37800,37850,37850,37800,15
20250311,135600,495963225,37900,37900,37900,37900,61
20250311,135500,493651325,37950,37950,37950,37950,20
20250311,135400,492892325,37950,37950,37950,37950,1
20250311,135300,492854375,38000,37950,38000,37950,100
20250311,135200,489056875,37950,37950,37950,37950,0
20250311,135100,489056875,37950,37850,37950,37850,28
20250311,135000,487995675,37850,37850,37850,37850,177
20250311,134900,481296225,37800,37800,37800,37800,0
20250311,134800,481296225,37800,37800,37800,37800,54
20250311,134700,479255025,37800,37850,37850,37800,172
20250311,134600,472752075,37850,37900,37950,37850,380
20250311,134500,458348875,37900,37900,37900,37900,10
20250311,134400,457969875,37950,37950,37950,37950,51
20250311,134300,456034425,38000,38000,38000,38000,98
20250311,134200,452310425,38100,38100,38100,38100,50
20250311,134100,450405425,38050,38050,38100,38050,84
20250311,134000,447208625,38000,37900,38000,37900,522
20250311,133900,427384425,37850,37850,37850,37850,0
20250311,133800,427384425,37850,37800,37850,37800,186
20250311,133700,420352925,37750,37750,37750,37750,17
20250311,133600,419711175,37750,37750,37750,37750,15
20250311,133500,419144925,37750,37750,37750,37750,11
20250311,133400,418729675,37800,37750,37800,37750,100
20250311,133300,414952175,37750,37600,37750,37600,574
20250311,133200,393319475,37550,37550,37550,37550,8
20250311,133100,393019075,37600,37600,37600,37600,66
20250311,133000,390537475,37650,37650,37650,37650,0
20250311,132900,390537475,37650,37650,37650,37650,0
20250311,132800,390537475,37650,37650,37650,37650,0
20250311,132700,390537475,37650,37650,37650,37650,2
20250311,132600,390462175,37650,37650,37650,37650,1
20250311,132500,390424525,37650,37650,37650,37650,0
20250311,132400,390424525,37650,37650,37650,37650,0
20250311,132300,390424525,37650,37650,37650,37650,0
20250311,132200,390424525,37650,37600,37650,37600,60
20250311,132100,388166025,37550,37550,37550,37550,0
20250311,132000,388166025,37550,37550,37550,37550,2
20250311,131900,388090925,37600,37600,37600,37600,0
20250311,131800,388090925,37600,37600,37600,37600,214
20250311,131700,380044525,37550,37600,37600,37550,7
20250311,131600,379781625,37600,37600,37600,37600,0
20250311,131500,379781625,37600,37600,37600,37600,1
20250311,131400,379744025,37600,37600,37600,37600,55
20250311,131300,377676025,37650,37650,37650,37650,0
20250311,131200,377676025,37650,37650,37650,37650,0
20250311,131100,377676025,37650,37650,37650,37650,1
20250311,131000,377638375,37600,37600,37600,37600,120
20250311,130900,373126375,37600,37600,37600,37600,0
20250311,130800,373126375,37600,37600,37600,37600,0
20250311,130700,373126375,37600,37600,37600,37600,1
20250311,130600,373088775,37600,37600,37600,37600,0
20250311,130500,373088775,37600,37600,37600,37600,100
20250311,130400,369328775,37550,37550,37550,37550,0
20250311,130300,369328775,37550,37550,37550,37550,1
20250311,130200,369291225,37550,37550,37550,37550,0
20250311,130100,369291225,37550,37550,37550,37550,8
20250311,130000,368990825,37550,37550,37550,37550,0
20250311,125900,368990825,37550,37550,37550,37550,0
20250311,125800,368990825,37550,37550,37550,37550,23
20250311,125700,368127175,37550,37550,37550,37550,0
20250311,125600,368127175,37550,37550,37550,37550,1
20250311,125500,368089625,37550,37550,37550,37550,0
20250311,125400,368089625,37550,37550,37550,37550,1
20250311,125300,368052075,37550,37550,37550,37550,0
20250311,125200,368052075,37550,37550,37550,37550,16
20250311,125100,367451275,37600,37600,37600,37600,0
20250311,125000,367451275,37600,37600,37600,37600,50
20250311,124900,365571275,37550,37550,37550,37550,0
20250311,124800,365571275,37550,37550,37550,37550,146
20250311,124700,360088975,37500,37500,37500,37500,0
20250311,124600,360088975,37500,37500,37500,37500,18
20250311,124500,359413975,37500,37500,37500,37500,0
20250311,124400,359413975,37500,37500,37500,37500,0
20250311,124300,359413975,37500,37500,37500,37500,7
20250311,124200,359151475,37500,37500,37500,37500,0
20250311,124100,359151475,37500,37500,37500,37500,0
20250311,124000,359151475,37500,37500,37500,37500,13
20250311,123900,358663975,37550,37550,37550,37550,0
20250311,123800,358663975,37550,37550,37550,37550,104
20250311,123700,354758775,37550,37550,37550,37550,0
20250311,123600,354758775,37550,37550,37550,37550,1
20250311,123500,354721225,37550,37550,37550,37550,0
20250311,123400,354721225,37550,37550,37550,37550,1
20250311,123300,354683675,37550,37550,37550,37550,0
20250311,123200,354683675,37550,37550,37550,37550,7
20250311,123100,354420825,37600,37600,37600,37600,0
20250311,123000,354420825,37600,37600,37600,37600,0
20250311,122900,354420825,37600,37600,37600,37600,0
20250311,122800,354420825,37600,37600,37600,37600,0
20250311,122700,354420825,37600,37550,37600,37550,31
20250311,122600,353256025,37650,37650,37650,37650,0
20250311,122500,353256025,37650,37650,37650,37650,0
20250311,122400,353256025,37650,37650,37650,37650,1
20250311,122300,353218375,37600,37600,37600,37600,0
20250311,122200,353218375,37600,37600,37600,37600,0
20250311,122100,353218375,37600,37600,37600,37600,0
20250311,122000,353218375,37600,37600,37600,37600,0
20250311,121900,353218375,37600,37600,37600,37600,0
20250311,121800,353218375,37600,37600,37600,37600,0
20250311,121700,353218375,37600,37550,37600,37550,90
20250311,121600,349835575,37550,37550,37550,37550,35
20250311,121500,348521325,37550,37550,37550,37550,0
20250311,121400,348521325,37550,37550,37550,37550,0
20250311,121300,348521325,37550,37550,37550,37550,26
20250311,121200,347545025,37600,37600,37600,37600,0
20250311,121100,347545025,37600,37600,37600,37600,0
20250311,121000,347545025,37600,37600,37600,37600,0
20250311,120900,347545025,37600,37600,37600,37600,0
20250311,120800,347545025,37600,37600,37600,37600,165
20250311,120700,341341025,37600,37600,37600,37600,1
20250311,120600,341303425,37550,37550,37550,37550,0
20250311,120500,341303425,37550,37550,37550,37550,0
20250311,120400,341303425,37550,37550,37550,37550,0
20250311,120300,341303425,37550,37550,37550,37550,198
20250311,120200,333868525,37550,37550,37550,37550,0
20250311,120100,333868525,37550,37550,37550,37550,4
20250311,120000,333718325,37550,37550,37550,37550,4
20250311,115900,333568125,37550,37550,37550,37550,0
20250311,115800,333568125,37550,37550,37550,37550,10
20250311,115700,333192625,37550,37550,37550,37550,2
20250311,115600,333117525,37550,37550,37550,37550,5
20250311,115500,332929775,37550,37550,37550,37550,2
20250311,115400,332854675,37550,37550,37550,37550,3
20250311,115300,332742025,37550,37550,37550,37550,32
20250311,115200,331540425,37550,37550,37550,37550,0
20250311,115100,331540425,37550,37550,37550,37550,0
20250311,115000,331540425,37550,37550,37550,37550,0
20250311,114900,331540425,37550,37550,37550,37550,0
20250311,114800,331540425,37550,37550,37550,37550,31
20250311,114700,330376375,37550,37600,37600,37550,33
20250311,114600,329137125,37600,37600,37600,37600,0
20250311,114500,329137125,37600,37600,37600,37600,0
20250311,114400,329137125,37600,37600,37600,37600,103
20250311,114300,325264325,37600,37600,37600,37600,16
20250311,114200,324662725,37650,37650,37650,37650,0
20250311,114100,324662725,37650,37650,37650,37650,0
20250311,114000,324662725,37650,37650,37650,37650,0
20250311,113900,324662725,37650,37650,37650,37650,0
20250311,113800,324662725,37650,37650,37650,37650,0
20250311,113700,324662725,37650,37650,37650,37650,1
20250311,113600,324625075,37650,37650,37650,37650,0
20250311,113500,324625075,37650,37650,37650,37650,0
20250311,113400,324625075,37650,37650,37650,37650,1
20250311,113300,324587425,37650,37650,37650,37650,0
20250311,113200,324587425,37650,37650,37650,37650,3
20250311,113100,324474475,37650,37650,37650,37650,0
20250311,113000,324474475,37650,37650,37650,37650,0
20250311,112900,324474475,37650,37650,37650,37650,0
20250311,112800,324474475,37650,37600,37650,37600,383
20250311,112700,310054675,37600,37600,37600,37600,12
20250311,112600,309603475,37600,37600,37600,37600,3
20250311,112500,309490675,37600,37600,37600,37600,249
20250311,112400,300128275,37550,37550,37550,37550,21
20250311,112300,299339725,37600,37600,37600,37600,0
20250311,112200,299339725,37600,37600,37600,37600,2
20250311,112100,299264525,37600,37700,37700,37600,129
20250311,112000,294409475,37700,37650,37700,37650,59
20250311,111900,292186625,37650,37600,37650,37600,326
20250311,111800,279922525,37600,37600,37600,37600,0
20250311,111700,279922525,37600,37600,37600,37600,2
20250311,111600,279847325,37650,37650,37650,37650,2
20250311,111500,279772025,37600,37550,37600,37550,115
20250311,111400,275448175,37550,37550,37550,37550,614
20250311,111300,252392475,37500,37500,37500,37500,4
20250311,111200,252242475,37500,37500,37500,37500,0
20250311,111100,252242475,37500,37500,37500,37500,3
20250311,111000,252129975,37500,37500,37500,37500,0
20250311,110900,252129975,37500,37500,37500,37500,24
20250311,110800,251229975,37500,37500,37500,37500,0
20250311,110700,251229975,37500,37500,37500,37500,0
20250311,110600,251229975,37500,37500,37500,37500,57
20250311,110500,249092475,37500,37500,37500,37500,0
20250311,110400,249092475,37500,37500,37500,37500,0
20250311,110300,249092475,37500,37500,37500,37500,0
20250311,110200,249092475,37500,37500,37500,37500,0
20250311,110100,249092475,37500,37500,37500,37500,0
20250311,110000,249092475,37500,37500,37500,37500,0
20250311,105900,249092475,37500,37450,37500,37450,40
20250311,105800,247592525,37450,37450,37450,37450,3
20250311,105700,247480175,37450,37450,37450,37450,3
20250311,105600,247367825,37500,37500,37500,37500,0
20250311,105500,247367825,37500,37500,37500,37500,3
20250311,105400,247255325,37500,37500,37500,37500,3
20250311,105300,247142825,37500,37500,37500,37500,22
20250311,105200,246317825,37500,37500,37500,37500,0
20250311,105100,246317825,37500,37500,37500,37500,17
20250311,105000,245680325,37500,37400,37500,37400,156
20250311,104900,239832225,37400,37350,37400,37350,52
20250311,104800,237888125,37350,37350,37350,37350,8
20250311,104700,237589325,37400,37400,37400,37400,0
20250311,104600,237589325,37400,37400,37400,37400,0
20250311,104500,237589325,37400,37375,37400,37375,66
20250311,104400,235121175,37350,37350,37350,37350,0
20250311,104300,235121175,37350,37350,37350,37350,0
20250311,104200,235121175,37350,37350,37350,37350,162
20250311,104100,229070475,37350,37350,37350,37350,103
20250311,104000,225223425,37350,37300,37350,37300,7
20250311,103900,224962275,37350,37350,37350,37350,0
20250311,103800,224962275,37350,37350,37350,37350,0
20250311,103700,224962275,37350,37350,37350,37350,0
20250311,103600,224962275,37350,37350,37350,37350,0
20250311,103500,224962275,37350,37350,37350,37350,0
20250311,103400,224962275,37350,37350,37350,37350,0
20250311,103300,224962275,37350,37350,37350,37350,0
20250311,103200,224962275,37350,37350,37350,37350,0
20250311,103100,224962275,37350,37350,37350,37350,50
20250311,103000,223094775,37300,37300,37300,37300,31
20250311,102900,221938475,37300,37300,37300,37300,100
20250311,102800,218208475,37300,37300,37300,37300,0
20250311,102700,218208475,37300,37300,37300,37300,4
20250311,102600,218059275,37300,37300,37300,37300,22
20250311,102500,217238675,37350,37350,37350,37350,6
20250311,102400,217014575,37400,37350,37400,37350,43
20250311,102300,215408425,37400,37400,37400,37400,1
20250311,102200,215371025,37350,37400,37400,37350,74
20250311,102100,212607075,37400,37400,37400,37400,0
20250311,102000,212607075,37400,37400,37400,37400,1
20250311,101900,212569675,37350,37400,37400,37350,130
20250311,101800,207714075,37350,37325,37350,37300,61
20250311,101700,205435950,37300,37300,37300,37300,0
20250311,101600,205435950,37300,37350,37350,37300,3
20250311,101500,205324000,37350,37350,37350,37350,1
20250311,101400,205286650,37300,37300,37300,37300,0
20250311,101300,205286650,37300,37300,37300,37300,0
20250311,101200,205286650,37300,37300,37300,37300,61
20250311,101100,203011350,37250,37250,37250,37250,4
20250311,101000,202862350,37250,37250,37250,37250,28
20250311,100900,201819350,37300,37300,37300,37300,20
20250311,100800,201073350,37300,37300,37300,37300,31
20250311,100700,199917050,37300,37300,37300,37300,26
20250311,100600,198947250,37300,37300,37300,37300,1
20250311,100500,198909950,37300,37300,37300,37300,10
20250311,100400,198536950,37300,37350,37350,37300,700
20250311,100300,172402000,37350,37350,37350,37350,0
20250311,100200,172402000,37350,37400,37400,37350,69
20250311,100100,169824800,37400,37400,37400,37400,0
20250311,100000,169824800,37400,37400,37400,37400,0
20250311,095900,169824800,37400,37400,37400,37400,0
20250311,095800,169824800,37400,37400,37400,37400,0
20250311,095700,169824800,37400,37400,37400,37400,0
20250311,095600,169824800,37400,37400,37400,37400,82
20250311,095500,166758000,37400,37400,37400,37400,32
20250311,095400,165561200,37300,37350,37350,37300,80
20250311,095300,162576450,37350,37350,37350,37350,0
20250311,095200,162576450,37350,37300,37350,37300,157
20250311,095100,156716100,37300,37300,37300,37300,0
20250311,095000,156716100,37300,37350,37350,37300,264
20250311,094900,146855950,37350,37350,37350,37350,25
20250311,094800,145922200,37400,37400,37400,37400,0
20250311,094700,145922200,37400,37400,37400,37400,13
20250311,094600,145436000,37350,37350,37350,37350,2
20250311,094500,145361300,37400,37400,37400,37400,0
20250311,094400,145361300,37400,37450,37450,37400,32
20250311,094300,144164450,37450,37450,37450,37450,1
20250311,094200,144127000,37450,37450,37450,37450,13
20250311,094100,143640150,37450,37450,37450,37450,101
20250311,094000,139857700,37400,37400,37400,37400,9
20250311,093900,139521100,37400,37400,37400,37400,1
20250311,093800,139483700,37450,37450,37450,37450,2
20250311,093700,139408800,37450,37400,37450,37400,100
20250311,093600,135668600,37350,37350,37350,37350,1
20250311,093500,135631250,37350,37350,37350,37350,30
20250311,093400,134510750,37350,37400,37400,37350,24
20250311,093300,133613500,37400,37400,37400,37400,10
20250311,093200,133239500,37400,37400,37400,37400,0
20250311,093100,133239500,37400,37450,37450,37400,4
20250311,093000,133089850,37450,37400,37450,37400,24
20250311,092900,132192200,37450,37450,37450,37450,0
20250311,092800,132192200,37450,37450,37450,37450,1
20250311,092700,132154750,37400,37400,37400,37400,0
20250311,092600,132154750,37400,37400,37400,37400,77
20250311,092500,129274950,37350,37350,37350,37350,0
20250311,092400,129274950,37350,37400,37400,37350,128
20250311,092300,124491150,37450,37450,37450,37450,1
20250311,092200,124453700,37400,37400,37400,37400,0
20250311,092100,124453700,37400,37400,37400,37400,43
20250311,092000,122845500,37400,37400,37400,37400,173
20250311,091900,116375300,37500,37450,37500,37450,4
20250311,091800,116225350,37450,37450,37450,37450,116
20250311,091700,111881150,37400,37400,37400,37400,0
20250311,091600,111881150,37400,37400,37400,37400,6
20250311,091500,111656750,37400,37450,37450,37400,144
20250311,091400,106266100,37450,37500,37500,37450,400
20250311,091300,91273450,37650,37650,37650,37650,0
20250311,091200,91273450,37650,37650,37650,37650,1
20250311,091100,91235800,37500,37550,37550,37500,214
20250311,091000,83204100,37550,37550,37550,37550,0
20250311,090900,83204100,37550,37550,37550,37550,1
20250311,090800,83166550,37650,37600,37650,37600,115
20250311,090700,78838750,37550,37550,37550,37550,20
20250311,090600,78087750,37600,37600,37600,37550,42
20250311,090500,76508600,37550,37450,37550,37450,197
20250311,090400,69121150,37500,37550,37550,37500,52
20250311,090300,67169500,37550,37550,37550,37550,0
20250311,090200,67169500,37550,37550,37600,37550,420
20250311,090100,51385400,37450,37450,37550,37450,364
20250311,090000,37737950,37500,37350,37600,37350,1009
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184800 695531875 38150 38150 38150 38150 963
3 20250311 184700 695531875 38150 38150 38150 38150 0
4 20250311 184600 695531875 38150 38150 38150 38150 0
5 20250311 184500 695531875 38150 38150 38150 38150 0
6 20250311 184400 695531875 38150 38150 38150 38150 0
7 20250311 184300 695531875 38150 38150 38150 38150 0
8 20250311 184200 695531875 38150 38150 38150 38150 0
9 20250311 184100 695531875 38150 38150 38150 38150 0
10 20250311 184000 695531875 38150 38150 38150 38150 0
11 20250311 183900 695531875 38150 38150 38150 38150 0
12 20250311 183800 695531875 38150 38150 38150 38150 0
13 20250311 183700 695531875 38150 38150 38150 38150 0
14 20250311 183600 695531875 38150 38150 38150 38150 0
15 20250311 183500 695531875 38150 38150 38150 38150 0
16 20250311 183400 695531875 38150 38150 38150 38150 0
17 20250311 183300 695531875 38150 38150 38150 38150 0
18 20250311 183200 695531875 38150 38150 38150 38150 0
19 20250311 183100 695531875 38150 38150 38150 38150 0
20 20250311 183000 695531875 38150 38150 38150 38150 0
21 20250311 182900 695531875 38150 38150 38150 38150 0
22 20250311 182800 695531875 38150 38150 38150 38150 0
23 20250311 182700 695531875 38150 38150 38150 38150 0
24 20250311 182600 695531875 38150 38150 38150 38150 0
25 20250311 182500 695531875 38150 38150 38150 38150 0
26 20250311 182400 695531875 38150 38150 38150 38150 0
27 20250311 182300 695531875 38150 38150 38150 38150 0
28 20250311 182200 695531875 38150 38150 38150 38150 0
29 20250311 182100 695531875 38150 38150 38150 38150 0
30 20250311 182000 695531875 38150 38150 38150 38150 0
31 20250311 181900 695531875 38150 38150 38150 38150 0
32 20250311 181800 695531875 38150 38150 38150 38150 963
33 20250311 181700 695531875 38150 38150 38150 38150 0
34 20250311 181600 695531875 38150 38150 38150 38150 0
35 20250311 181500 695531875 38150 38150 38150 38150 0
36 20250311 181400 695531875 38150 38150 38150 38150 0
37 20250311 181300 695531875 38150 38150 38150 38150 0
38 20250311 181200 695531875 38150 38150 38150 38150 0
39 20250311 181100 695531875 38150 38150 38150 38150 0
40 20250311 181000 695531875 38150 38150 38150 38150 0
41 20250311 180900 695531875 38150 38150 38150 38150 0
42 20250311 180800 695531875 38150 38150 38150 38150 0
43 20250311 180700 695531875 38150 38150 38150 38150 0
44 20250311 180600 695531875 38150 38150 38150 38150 0
45 20250311 180500 695531875 38150 38150 38150 38150 0
46 20250311 180400 695531875 38150 38150 38150 38150 0
47 20250311 180300 695531875 38150 38150 38150 38150 0
48 20250311 180200 695531875 38150 38150 38150 38150 0
49 20250311 180100 695531875 38150 38150 38150 38150 0
50 20250311 180000 695531875 38150 38150 38150 38150 0
51 20250311 175900 695531875 38150 38150 38150 38150 0
52 20250311 175800 695531875 38150 38150 38150 38150 0
53 20250311 175700 695531875 38150 38150 38150 38150 0
54 20250311 175600 695531875 38150 38150 38150 38150 0
55 20250311 175500 695531875 38150 38150 38150 38150 0
56 20250311 175400 695531875 38150 38150 38150 38150 0
57 20250311 175300 695531875 38150 38150 38150 38150 0
58 20250311 175200 695531875 38150 38150 38150 38150 0
59 20250311 175100 695531875 38150 38150 38150 38150 0
60 20250311 175000 695531875 38150 38150 38150 38150 0
61 20250311 174900 695531875 38150 38150 38150 38150 0
62 20250311 174800 695531875 38150 38150 38150 38150 963
63 20250311 174700 695531875 38150 38150 38150 38150 0
64 20250311 174600 695531875 38150 38150 38150 38150 0
65 20250311 174500 695531875 38150 38150 38150 38150 0
66 20250311 174400 695531875 38150 38150 38150 38150 0
67 20250311 174300 695531875 38150 38150 38150 38150 0
68 20250311 174200 695531875 38150 38150 38150 38150 0
69 20250311 174100 695531875 38150 38150 38150 38150 0
70 20250311 174000 695531875 38150 38150 38150 38150 0
71 20250311 173900 695531875 38150 38150 38150 38150 0
72 20250311 173800 695531875 38150 38150 38150 38150 0
73 20250311 173700 695531875 38150 38150 38150 38150 0
74 20250311 173600 695531875 38150 38150 38150 38150 0
75 20250311 173500 695531875 38150 38150 38150 38150 0
76 20250311 173400 695531875 38150 38150 38150 38150 0
77 20250311 173300 695531875 38150 38150 38150 38150 0
78 20250311 173200 695531875 38150 38150 38150 38150 0
79 20250311 173100 695531875 38150 38150 38150 38150 0
80 20250311 173000 695531875 38150 38150 38150 38150 0
81 20250311 172900 695531875 38150 38150 38150 38150 0
82 20250311 172800 695531875 38150 38150 38150 38150 0
83 20250311 172700 695531875 38150 38150 38150 38150 0
84 20250311 172600 695531875 38150 38150 38150 38150 0
85 20250311 172500 695531875 38150 38150 38150 38150 0
86 20250311 172400 695531875 38150 38150 38150 38150 0
87 20250311 172300 695531875 38150 38150 38150 38150 0
88 20250311 172200 695531875 38150 38150 38150 38150 0
89 20250311 172100 695531875 38150 38150 38150 38150 0
90 20250311 172000 695531875 38150 38150 38150 38150 0
91 20250311 171900 695531875 38150 38150 38150 38150 0
92 20250311 171800 695531875 38150 38150 38150 38150 963
93 20250311 171700 695531875 38150 38150 38150 38150 0
94 20250311 171600 695531875 38150 38150 38150 38150 0
95 20250311 171500 695531875 38150 38150 38150 38150 0
96 20250311 171400 695531875 38150 38150 38150 38150 0
97 20250311 171300 695531875 38150 38150 38150 38150 0
98 20250311 171200 695531875 38150 38150 38150 38150 0
99 20250311 171100 695531875 38150 38150 38150 38150 0
100 20250311 171000 695531875 38150 38150 38150 38150 0
101 20250311 170900 695531875 38150 38150 38150 38150 0
102 20250311 170800 695531875 38150 38150 38150 38150 0
103 20250311 170700 695531875 38150 38150 38150 38150 0
104 20250311 170600 695531875 38150 38150 38150 38150 0
105 20250311 170500 695531875 38150 38150 38150 38150 0
106 20250311 170400 695531875 38150 38150 38150 38150 0
107 20250311 170300 695531875 38150 38150 38150 38150 0
108 20250311 170200 695531875 38150 38150 38150 38150 0
109 20250311 170100 695531875 38150 38150 38150 38150 0
110 20250311 170000 695531875 38150 38150 38150 38150 0
111 20250311 165900 695531875 38150 38150 38150 38150 0
112 20250311 165800 695531875 38150 38150 38150 38150 0
113 20250311 165700 695531875 38150 38150 38150 38150 0
114 20250311 165600 695531875 38150 38150 38150 38150 0
115 20250311 165500 695531875 38150 38150 38150 38150 0
116 20250311 165400 695531875 38150 38150 38150 38150 0
117 20250311 165300 695531875 38150 38150 38150 38150 0
118 20250311 165200 695531875 38150 38150 38150 38150 0
119 20250311 165100 695531875 38150 38150 38150 38150 0
120 20250311 165000 695531875 38150 38150 38150 38150 0
121 20250311 164900 695531875 38150 38150 38150 38150 0
122 20250311 164800 695531875 38150 38150 38150 38150 963
123 20250311 164700 695531875 38150 38150 38150 38150 0
124 20250311 164600 695531875 38150 38150 38150 38150 0
125 20250311 164500 695531875 38150 38150 38150 38150 0
126 20250311 164400 695531875 38150 38150 38150 38150 0
127 20250311 164300 695531875 38150 38150 38150 38150 0
128 20250311 164200 695531875 38150 38150 38150 38150 0
129 20250311 164100 695531875 38150 38150 38150 38150 0
130 20250311 164000 695531875 38150 38150 38150 38150 0
131 20250311 163900 695531875 38150 38150 38150 38150 0
132 20250311 163800 695531875 38150 38150 38150 38150 0
133 20250311 163700 695531875 38150 38150 38150 38150 0
134 20250311 163600 695531875 38150 38150 38150 38150 0
135 20250311 163500 695531875 38150 38150 38150 38150 0
136 20250311 163400 695531875 38150 38150 38150 38150 0
137 20250311 163300 695531875 38150 38150 38150 38150 0
138 20250311 163200 695531875 38150 38150 38150 38150 0
139 20250311 163100 695531875 38150 38150 38150 38150 0
140 20250311 163000 695531875 38150 38150 38150 38150 0
141 20250311 162900 695531875 38150 38150 38150 38150 0
142 20250311 162800 695531875 38150 38150 38150 38150 0
143 20250311 162700 695531875 38150 38150 38150 38150 0
144 20250311 162600 695531875 38150 38150 38150 38150 0
145 20250311 162500 695531875 38150 38150 38150 38150 0
146 20250311 162400 695531875 38150 38150 38150 38150 0
147 20250311 162300 695531875 38150 38150 38150 38150 0
148 20250311 162200 695531875 38150 38150 38150 38150 0
149 20250311 162100 695531875 38150 38150 38150 38150 0
150 20250311 162000 695531875 38150 38150 38150 38150 0
151 20250311 161900 695531875 38150 38150 38150 38150 0
152 20250311 161800 695531875 38150 38150 38150 38150 963
153 20250311 161700 695531875 38150 38150 38150 38150 0
154 20250311 161600 695531875 38150 38150 38150 38150 0
155 20250311 161500 695531875 38150 38150 38150 38150 0
156 20250311 161400 695531875 38150 38150 38150 38150 0
157 20250311 161300 695531875 38150 38150 38150 38150 0
158 20250311 161200 695531875 38150 38150 38150 38150 0
159 20250311 161100 695531875 38150 38150 38150 38150 0
160 20250311 161000 695531875 38150 38150 38150 38150 0
161 20250311 160900 695531875 38150 38150 38150 38150 0
162 20250311 160800 695531875 38150 38150 38150 38150 0
163 20250311 160700 695531875 38150 38150 38150 38150 0
164 20250311 160600 695531875 38150 38150 38150 38150 0
165 20250311 160500 695531875 38150 38150 38150 38150 0
166 20250311 160400 695531875 38150 38150 38150 38150 0
167 20250311 160300 695531875 38150 38150 38150 38150 0
168 20250311 160200 695531875 38150 38150 38150 38150 0
169 20250311 160100 695531875 38150 38150 38150 38150 0
170 20250311 160000 695531875 38150 38150 38150 38150 0
171 20250311 155900 695531875 38150 38150 38150 38150 0
172 20250311 155800 695531875 38150 38150 38150 38150 0
173 20250311 155700 695531875 38150 38150 38150 38150 0
174 20250311 155600 695531875 38150 38150 38150 38150 0
175 20250311 155500 695531875 38150 38150 38150 38150 0
176 20250311 155400 695531875 38150 38150 38150 38150 0
177 20250311 155300 695531875 38150 38150 38150 38150 0
178 20250311 155200 695531875 38150 38150 38150 38150 0
179 20250311 155100 695531875 38150 38150 38150 38150 0
180 20250311 155000 695531875 38150 38150 38150 38150 0
181 20250311 154900 695531875 38150 38150 38150 38150 0
182 20250311 154800 695531875 38150 38150 38150 38150 963
183 20250311 154700 695531875 38150 38150 38150 38150 0
184 20250311 154600 695531875 38150 38150 38150 38150 0
185 20250311 154500 695531875 38150 38150 38150 38150 0
186 20250311 154400 695531875 38150 38150 38150 38150 0
187 20250311 154300 695531875 38150 38150 38150 38150 0
188 20250311 154200 695531875 38150 38150 38150 38150 0
189 20250311 154100 695531875 38150 38150 38150 38150 0
190 20250311 154000 695531875 38150 38150 38150 38150 0
191 20250311 153900 695531875 38150 38150 38150 38150 0
192 20250311 153800 695531875 38150 38150 38150 38150 0
193 20250311 153700 695531875 38150 38150 38150 38150 0
194 20250311 153600 695531875 38150 38150 38150 38150 0
195 20250311 153500 695531875 38150 38150 38150 38150 0
196 20250311 153400 695531875 38150 38150 38150 38150 0
197 20250311 153300 695531875 38150 38150 38150 38150 0
198 20250311 153200 695531875 38150 38150 38150 38150 0
199 20250311 153100 695531875 38150 38150 38150 38150 0
200 20250311 153000 695531875 38150 38150 38150 38150 963
201 20250311 152900 658793425 37850 37850 37850 37850 0
202 20250311 152800 658793425 37850 37850 37850 37850 0
203 20250311 152700 658793425 37850 37850 37850 37850 0
204 20250311 152600 658793425 37850 37850 37850 37850 0
205 20250311 152500 658793425 37850 37850 37850 37850 0
206 20250311 152400 658793425 37850 37850 37850 37850 0
207 20250311 152300 658793425 37850 37850 37850 37850 0
208 20250311 152200 658793425 37850 37850 37850 37850 0
209 20250311 152100 658793425 37850 37850 37850 37850 0
210 20250311 152000 658793425 37850 37850 37850 37850 0
211 20250311 151900 658793425 37850 37850 37850 37750 69
212 20250311 151800 656186225 37850 37800 37850 37800 11
213 20250311 151700 655770075 37850 37800 37850 37800 3
214 20250311 151600 655656575 37850 37850 37850 37850 2
215 20250311 151500 655580875 37850 37800 37850 37800 14
216 20250311 151400 655051575 37850 37800 37850 37800 7
217 20250311 151300 654786925 37800 37800 37850 37800 38
218 20250311 151200 653350425 37850 37850 37850 37850 2
219 20250311 151100 653274725 37850 37800 37850 37800 9
220 20250311 151000 652934475 37800 37850 37850 37800 21
221 20250311 150900 652140575 37850 37850 37850 37850 2
222 20250311 150800 652064875 37850 37850 37850 37850 1
223 20250311 150700 652027025 37850 37850 37850 37850 2
224 20250311 150600 651951325 37850 37850 37850 37850 2
225 20250311 150500 651875625 37850 37850 37850 37850 2
226 20250311 150400 651799925 37850 37850 37850 37850 4
227 20250311 150300 651648525 37900 37900 37900 37900 2
228 20250311 150200 651572725 37900 37900 37900 37900 2
229 20250311 150100 651496925 37900 37900 37900 37900 1
230 20250311 150000 651459025 37900 37850 37900 37850 54
231 20250311 145900 649415025 37900 37900 37900 37900 3
232 20250311 145800 649301325 37900 37850 37900 37850 20
233 20250311 145700 648544275 37900 37950 37950 37900 9
234 20250311 145600 648203075 37950 37950 37950 37950 198
235 20250311 145500 640688975 38050 38050 38050 38050 1
236 20250311 145400 640650925 38050 38050 38050 38050 0
237 20250311 145300 640650925 38050 38150 38150 38000 264
238 20250311 145200 630592325 38150 38100 38150 38100 321
239 20250311 145100 618361175 38150 38150 38150 38150 0
240 20250311 145000 618361175 38150 38150 38150 38150 0
241 20250311 144900 618361175 38150 38050 38150 38050 250
242 20250311 144800 608830175 38050 38050 38050 38050 0
243 20250311 144700 608830175 38050 38050 38050 38050 1
244 20250311 144600 608792125 38100 38100 38100 38100 0
245 20250311 144500 608792125 38100 38050 38100 38050 300
246 20250311 144400 597372475 38050 38000 38050 38000 600
247 20250311 144300 574562475 37950 38000 38000 37950 184
248 20250311 144200 567577225 38000 38000 38000 38000 0
249 20250311 144100 567577225 38000 38000 38000 38000 0
250 20250311 144000 567577225 38000 38000 38000 38000 0
251 20250311 143900 567577225 38000 38000 38000 38000 182
252 20250311 143800 560661225 37950 38000 38000 37950 239
253 20250311 143700 551581175 38000 38000 38000 38000 4
254 20250311 143600 551429175 38000 38000 38000 38000 300
255 20250311 143500 540029175 38000 37950 38000 37950 232
256 20250311 143400 531214775 37950 37950 37950 37950 0
257 20250311 143300 531214775 37950 37950 37950 37950 50
258 20250311 143200 529317275 37950 37950 37950 37950 100
259 20250311 143100 525522275 37900 37850 37900 37850 239
260 20250311 143000 516468125 37800 37800 37800 37800 0
261 20250311 142900 516468125 37800 37800 37800 37800 0
262 20250311 142800 516468125 37800 37800 37800 37800 0
263 20250311 142700 516468125 37800 37800 37800 37800 0
264 20250311 142600 516468125 37800 37800 37800 37800 65
265 20250311 142500 514011125 37800 37800 37800 37800 0
266 20250311 142400 514011125 37800 37800 37800 37800 15
267 20250311 142300 513444125 37800 37800 37800 37800 0
268 20250311 142200 513444125 37800 37800 37800 37800 0
269 20250311 142100 513444125 37800 37800 37800 37800 22
270 20250311 142000 512612525 37800 37800 37800 37800 0
271 20250311 141900 512612525 37800 37800 37800 37800 124
272 20250311 141800 507925325 37750 37750 37750 37750 0
273 20250311 141700 507925325 37750 37750 37750 37750 7
274 20250311 141600 507661075 37800 37800 37800 37800 0
275 20250311 141500 507661075 37800 37800 37800 37800 0
276 20250311 141400 507661075 37800 37800 37800 37800 0
277 20250311 141300 507661075 37800 37800 37800 37800 0
278 20250311 141200 507661075 37800 37800 37800 37800 0
279 20250311 141100 507661075 37800 37800 37800 37800 0
280 20250311 141000 507661075 37800 37800 37800 37800 1
281 20250311 140900 507623275 37900 37900 37900 37900 0
282 20250311 140800 507623275 37900 37900 37900 37900 0
283 20250311 140700 507623275 37900 37900 37900 37900 1
284 20250311 140600 507585375 37900 37800 37900 37800 121
285 20250311 140500 502999575 37850 37850 37850 37850 118
286 20250311 140400 498533275 37800 37800 37800 37800 0
287 20250311 140300 498533275 37800 37800 37800 37800 0
288 20250311 140200 498533275 37800 37800 37800 37800 0
289 20250311 140100 498533275 37800 37800 37800 37800 0
290 20250311 140000 498533275 37800 37800 37800 37800 42
291 20250311 135900 496945675 37750 37750 37750 37750 0
292 20250311 135800 496945675 37750 37750 37750 37750 11
293 20250311 135700 496530425 37800 37850 37850 37800 15
294 20250311 135600 495963225 37900 37900 37900 37900 61
295 20250311 135500 493651325 37950 37950 37950 37950 20
296 20250311 135400 492892325 37950 37950 37950 37950 1
297 20250311 135300 492854375 38000 37950 38000 37950 100
298 20250311 135200 489056875 37950 37950 37950 37950 0
299 20250311 135100 489056875 37950 37850 37950 37850 28
300 20250311 135000 487995675 37850 37850 37850 37850 177
301 20250311 134900 481296225 37800 37800 37800 37800 0
302 20250311 134800 481296225 37800 37800 37800 37800 54
303 20250311 134700 479255025 37800 37850 37850 37800 172
304 20250311 134600 472752075 37850 37900 37950 37850 380
305 20250311 134500 458348875 37900 37900 37900 37900 10
306 20250311 134400 457969875 37950 37950 37950 37950 51
307 20250311 134300 456034425 38000 38000 38000 38000 98
308 20250311 134200 452310425 38100 38100 38100 38100 50
309 20250311 134100 450405425 38050 38050 38100 38050 84
310 20250311 134000 447208625 38000 37900 38000 37900 522
311 20250311 133900 427384425 37850 37850 37850 37850 0
312 20250311 133800 427384425 37850 37800 37850 37800 186
313 20250311 133700 420352925 37750 37750 37750 37750 17
314 20250311 133600 419711175 37750 37750 37750 37750 15
315 20250311 133500 419144925 37750 37750 37750 37750 11
316 20250311 133400 418729675 37800 37750 37800 37750 100
317 20250311 133300 414952175 37750 37600 37750 37600 574
318 20250311 133200 393319475 37550 37550 37550 37550 8
319 20250311 133100 393019075 37600 37600 37600 37600 66
320 20250311 133000 390537475 37650 37650 37650 37650 0
321 20250311 132900 390537475 37650 37650 37650 37650 0
322 20250311 132800 390537475 37650 37650 37650 37650 0
323 20250311 132700 390537475 37650 37650 37650 37650 2
324 20250311 132600 390462175 37650 37650 37650 37650 1
325 20250311 132500 390424525 37650 37650 37650 37650 0
326 20250311 132400 390424525 37650 37650 37650 37650 0
327 20250311 132300 390424525 37650 37650 37650 37650 0
328 20250311 132200 390424525 37650 37600 37650 37600 60
329 20250311 132100 388166025 37550 37550 37550 37550 0
330 20250311 132000 388166025 37550 37550 37550 37550 2
331 20250311 131900 388090925 37600 37600 37600 37600 0
332 20250311 131800 388090925 37600 37600 37600 37600 214
333 20250311 131700 380044525 37550 37600 37600 37550 7
334 20250311 131600 379781625 37600 37600 37600 37600 0
335 20250311 131500 379781625 37600 37600 37600 37600 1
336 20250311 131400 379744025 37600 37600 37600 37600 55
337 20250311 131300 377676025 37650 37650 37650 37650 0
338 20250311 131200 377676025 37650 37650 37650 37650 0
339 20250311 131100 377676025 37650 37650 37650 37650 1
340 20250311 131000 377638375 37600 37600 37600 37600 120
341 20250311 130900 373126375 37600 37600 37600 37600 0
342 20250311 130800 373126375 37600 37600 37600 37600 0
343 20250311 130700 373126375 37600 37600 37600 37600 1
344 20250311 130600 373088775 37600 37600 37600 37600 0
345 20250311 130500 373088775 37600 37600 37600 37600 100
346 20250311 130400 369328775 37550 37550 37550 37550 0
347 20250311 130300 369328775 37550 37550 37550 37550 1
348 20250311 130200 369291225 37550 37550 37550 37550 0
349 20250311 130100 369291225 37550 37550 37550 37550 8
350 20250311 130000 368990825 37550 37550 37550 37550 0
351 20250311 125900 368990825 37550 37550 37550 37550 0
352 20250311 125800 368990825 37550 37550 37550 37550 23
353 20250311 125700 368127175 37550 37550 37550 37550 0
354 20250311 125600 368127175 37550 37550 37550 37550 1
355 20250311 125500 368089625 37550 37550 37550 37550 0
356 20250311 125400 368089625 37550 37550 37550 37550 1
357 20250311 125300 368052075 37550 37550 37550 37550 0
358 20250311 125200 368052075 37550 37550 37550 37550 16
359 20250311 125100 367451275 37600 37600 37600 37600 0
360 20250311 125000 367451275 37600 37600 37600 37600 50
361 20250311 124900 365571275 37550 37550 37550 37550 0
362 20250311 124800 365571275 37550 37550 37550 37550 146
363 20250311 124700 360088975 37500 37500 37500 37500 0
364 20250311 124600 360088975 37500 37500 37500 37500 18
365 20250311 124500 359413975 37500 37500 37500 37500 0
366 20250311 124400 359413975 37500 37500 37500 37500 0
367 20250311 124300 359413975 37500 37500 37500 37500 7
368 20250311 124200 359151475 37500 37500 37500 37500 0
369 20250311 124100 359151475 37500 37500 37500 37500 0
370 20250311 124000 359151475 37500 37500 37500 37500 13
371 20250311 123900 358663975 37550 37550 37550 37550 0
372 20250311 123800 358663975 37550 37550 37550 37550 104
373 20250311 123700 354758775 37550 37550 37550 37550 0
374 20250311 123600 354758775 37550 37550 37550 37550 1
375 20250311 123500 354721225 37550 37550 37550 37550 0
376 20250311 123400 354721225 37550 37550 37550 37550 1
377 20250311 123300 354683675 37550 37550 37550 37550 0
378 20250311 123200 354683675 37550 37550 37550 37550 7
379 20250311 123100 354420825 37600 37600 37600 37600 0
380 20250311 123000 354420825 37600 37600 37600 37600 0
381 20250311 122900 354420825 37600 37600 37600 37600 0
382 20250311 122800 354420825 37600 37600 37600 37600 0
383 20250311 122700 354420825 37600 37550 37600 37550 31
384 20250311 122600 353256025 37650 37650 37650 37650 0
385 20250311 122500 353256025 37650 37650 37650 37650 0
386 20250311 122400 353256025 37650 37650 37650 37650 1
387 20250311 122300 353218375 37600 37600 37600 37600 0
388 20250311 122200 353218375 37600 37600 37600 37600 0
389 20250311 122100 353218375 37600 37600 37600 37600 0
390 20250311 122000 353218375 37600 37600 37600 37600 0
391 20250311 121900 353218375 37600 37600 37600 37600 0
392 20250311 121800 353218375 37600 37600 37600 37600 0
393 20250311 121700 353218375 37600 37550 37600 37550 90
394 20250311 121600 349835575 37550 37550 37550 37550 35
395 20250311 121500 348521325 37550 37550 37550 37550 0
396 20250311 121400 348521325 37550 37550 37550 37550 0
397 20250311 121300 348521325 37550 37550 37550 37550 26
398 20250311 121200 347545025 37600 37600 37600 37600 0
399 20250311 121100 347545025 37600 37600 37600 37600 0
400 20250311 121000 347545025 37600 37600 37600 37600 0
401 20250311 120900 347545025 37600 37600 37600 37600 0
402 20250311 120800 347545025 37600 37600 37600 37600 165
403 20250311 120700 341341025 37600 37600 37600 37600 1
404 20250311 120600 341303425 37550 37550 37550 37550 0
405 20250311 120500 341303425 37550 37550 37550 37550 0
406 20250311 120400 341303425 37550 37550 37550 37550 0
407 20250311 120300 341303425 37550 37550 37550 37550 198
408 20250311 120200 333868525 37550 37550 37550 37550 0
409 20250311 120100 333868525 37550 37550 37550 37550 4
410 20250311 120000 333718325 37550 37550 37550 37550 4
411 20250311 115900 333568125 37550 37550 37550 37550 0
412 20250311 115800 333568125 37550 37550 37550 37550 10
413 20250311 115700 333192625 37550 37550 37550 37550 2
414 20250311 115600 333117525 37550 37550 37550 37550 5
415 20250311 115500 332929775 37550 37550 37550 37550 2
416 20250311 115400 332854675 37550 37550 37550 37550 3
417 20250311 115300 332742025 37550 37550 37550 37550 32
418 20250311 115200 331540425 37550 37550 37550 37550 0
419 20250311 115100 331540425 37550 37550 37550 37550 0
420 20250311 115000 331540425 37550 37550 37550 37550 0
421 20250311 114900 331540425 37550 37550 37550 37550 0
422 20250311 114800 331540425 37550 37550 37550 37550 31
423 20250311 114700 330376375 37550 37600 37600 37550 33
424 20250311 114600 329137125 37600 37600 37600 37600 0
425 20250311 114500 329137125 37600 37600 37600 37600 0
426 20250311 114400 329137125 37600 37600 37600 37600 103
427 20250311 114300 325264325 37600 37600 37600 37600 16
428 20250311 114200 324662725 37650 37650 37650 37650 0
429 20250311 114100 324662725 37650 37650 37650 37650 0
430 20250311 114000 324662725 37650 37650 37650 37650 0
431 20250311 113900 324662725 37650 37650 37650 37650 0
432 20250311 113800 324662725 37650 37650 37650 37650 0
433 20250311 113700 324662725 37650 37650 37650 37650 1
434 20250311 113600 324625075 37650 37650 37650 37650 0
435 20250311 113500 324625075 37650 37650 37650 37650 0
436 20250311 113400 324625075 37650 37650 37650 37650 1
437 20250311 113300 324587425 37650 37650 37650 37650 0
438 20250311 113200 324587425 37650 37650 37650 37650 3
439 20250311 113100 324474475 37650 37650 37650 37650 0
440 20250311 113000 324474475 37650 37650 37650 37650 0
441 20250311 112900 324474475 37650 37650 37650 37650 0
442 20250311 112800 324474475 37650 37600 37650 37600 383
443 20250311 112700 310054675 37600 37600 37600 37600 12
444 20250311 112600 309603475 37600 37600 37600 37600 3
445 20250311 112500 309490675 37600 37600 37600 37600 249
446 20250311 112400 300128275 37550 37550 37550 37550 21
447 20250311 112300 299339725 37600 37600 37600 37600 0
448 20250311 112200 299339725 37600 37600 37600 37600 2
449 20250311 112100 299264525 37600 37700 37700 37600 129
450 20250311 112000 294409475 37700 37650 37700 37650 59
451 20250311 111900 292186625 37650 37600 37650 37600 326
452 20250311 111800 279922525 37600 37600 37600 37600 0
453 20250311 111700 279922525 37600 37600 37600 37600 2
454 20250311 111600 279847325 37650 37650 37650 37650 2
455 20250311 111500 279772025 37600 37550 37600 37550 115
456 20250311 111400 275448175 37550 37550 37550 37550 614
457 20250311 111300 252392475 37500 37500 37500 37500 4
458 20250311 111200 252242475 37500 37500 37500 37500 0
459 20250311 111100 252242475 37500 37500 37500 37500 3
460 20250311 111000 252129975 37500 37500 37500 37500 0
461 20250311 110900 252129975 37500 37500 37500 37500 24
462 20250311 110800 251229975 37500 37500 37500 37500 0
463 20250311 110700 251229975 37500 37500 37500 37500 0
464 20250311 110600 251229975 37500 37500 37500 37500 57
465 20250311 110500 249092475 37500 37500 37500 37500 0
466 20250311 110400 249092475 37500 37500 37500 37500 0
467 20250311 110300 249092475 37500 37500 37500 37500 0
468 20250311 110200 249092475 37500 37500 37500 37500 0
469 20250311 110100 249092475 37500 37500 37500 37500 0
470 20250311 110000 249092475 37500 37500 37500 37500 0
471 20250311 105900 249092475 37500 37450 37500 37450 40
472 20250311 105800 247592525 37450 37450 37450 37450 3
473 20250311 105700 247480175 37450 37450 37450 37450 3
474 20250311 105600 247367825 37500 37500 37500 37500 0
475 20250311 105500 247367825 37500 37500 37500 37500 3
476 20250311 105400 247255325 37500 37500 37500 37500 3
477 20250311 105300 247142825 37500 37500 37500 37500 22
478 20250311 105200 246317825 37500 37500 37500 37500 0
479 20250311 105100 246317825 37500 37500 37500 37500 17
480 20250311 105000 245680325 37500 37400 37500 37400 156
481 20250311 104900 239832225 37400 37350 37400 37350 52
482 20250311 104800 237888125 37350 37350 37350 37350 8
483 20250311 104700 237589325 37400 37400 37400 37400 0
484 20250311 104600 237589325 37400 37400 37400 37400 0
485 20250311 104500 237589325 37400 37375 37400 37375 66
486 20250311 104400 235121175 37350 37350 37350 37350 0
487 20250311 104300 235121175 37350 37350 37350 37350 0
488 20250311 104200 235121175 37350 37350 37350 37350 162
489 20250311 104100 229070475 37350 37350 37350 37350 103
490 20250311 104000 225223425 37350 37300 37350 37300 7
491 20250311 103900 224962275 37350 37350 37350 37350 0
492 20250311 103800 224962275 37350 37350 37350 37350 0
493 20250311 103700 224962275 37350 37350 37350 37350 0
494 20250311 103600 224962275 37350 37350 37350 37350 0
495 20250311 103500 224962275 37350 37350 37350 37350 0
496 20250311 103400 224962275 37350 37350 37350 37350 0
497 20250311 103300 224962275 37350 37350 37350 37350 0
498 20250311 103200 224962275 37350 37350 37350 37350 0
499 20250311 103100 224962275 37350 37350 37350 37350 50
500 20250311 103000 223094775 37300 37300 37300 37300 31
501 20250311 102900 221938475 37300 37300 37300 37300 100
502 20250311 102800 218208475 37300 37300 37300 37300 0
503 20250311 102700 218208475 37300 37300 37300 37300 4
504 20250311 102600 218059275 37300 37300 37300 37300 22
505 20250311 102500 217238675 37350 37350 37350 37350 6
506 20250311 102400 217014575 37400 37350 37400 37350 43
507 20250311 102300 215408425 37400 37400 37400 37400 1
508 20250311 102200 215371025 37350 37400 37400 37350 74
509 20250311 102100 212607075 37400 37400 37400 37400 0
510 20250311 102000 212607075 37400 37400 37400 37400 1
511 20250311 101900 212569675 37350 37400 37400 37350 130
512 20250311 101800 207714075 37350 37325 37350 37300 61
513 20250311 101700 205435950 37300 37300 37300 37300 0
514 20250311 101600 205435950 37300 37350 37350 37300 3
515 20250311 101500 205324000 37350 37350 37350 37350 1
516 20250311 101400 205286650 37300 37300 37300 37300 0
517 20250311 101300 205286650 37300 37300 37300 37300 0
518 20250311 101200 205286650 37300 37300 37300 37300 61
519 20250311 101100 203011350 37250 37250 37250 37250 4
520 20250311 101000 202862350 37250 37250 37250 37250 28
521 20250311 100900 201819350 37300 37300 37300 37300 20
522 20250311 100800 201073350 37300 37300 37300 37300 31
523 20250311 100700 199917050 37300 37300 37300 37300 26
524 20250311 100600 198947250 37300 37300 37300 37300 1
525 20250311 100500 198909950 37300 37300 37300 37300 10
526 20250311 100400 198536950 37300 37350 37350 37300 700
527 20250311 100300 172402000 37350 37350 37350 37350 0
528 20250311 100200 172402000 37350 37400 37400 37350 69
529 20250311 100100 169824800 37400 37400 37400 37400 0
530 20250311 100000 169824800 37400 37400 37400 37400 0
531 20250311 095900 169824800 37400 37400 37400 37400 0
532 20250311 095800 169824800 37400 37400 37400 37400 0
533 20250311 095700 169824800 37400 37400 37400 37400 0
534 20250311 095600 169824800 37400 37400 37400 37400 82
535 20250311 095500 166758000 37400 37400 37400 37400 32
536 20250311 095400 165561200 37300 37350 37350 37300 80
537 20250311 095300 162576450 37350 37350 37350 37350 0
538 20250311 095200 162576450 37350 37300 37350 37300 157
539 20250311 095100 156716100 37300 37300 37300 37300 0
540 20250311 095000 156716100 37300 37350 37350 37300 264
541 20250311 094900 146855950 37350 37350 37350 37350 25
542 20250311 094800 145922200 37400 37400 37400 37400 0
543 20250311 094700 145922200 37400 37400 37400 37400 13
544 20250311 094600 145436000 37350 37350 37350 37350 2
545 20250311 094500 145361300 37400 37400 37400 37400 0
546 20250311 094400 145361300 37400 37450 37450 37400 32
547 20250311 094300 144164450 37450 37450 37450 37450 1
548 20250311 094200 144127000 37450 37450 37450 37450 13
549 20250311 094100 143640150 37450 37450 37450 37450 101
550 20250311 094000 139857700 37400 37400 37400 37400 9
551 20250311 093900 139521100 37400 37400 37400 37400 1
552 20250311 093800 139483700 37450 37450 37450 37450 2
553 20250311 093700 139408800 37450 37400 37450 37400 100
554 20250311 093600 135668600 37350 37350 37350 37350 1
555 20250311 093500 135631250 37350 37350 37350 37350 30
556 20250311 093400 134510750 37350 37400 37400 37350 24
557 20250311 093300 133613500 37400 37400 37400 37400 10
558 20250311 093200 133239500 37400 37400 37400 37400 0
559 20250311 093100 133239500 37400 37450 37450 37400 4
560 20250311 093000 133089850 37450 37400 37450 37400 24
561 20250311 092900 132192200 37450 37450 37450 37450 0
562 20250311 092800 132192200 37450 37450 37450 37450 1
563 20250311 092700 132154750 37400 37400 37400 37400 0
564 20250311 092600 132154750 37400 37400 37400 37400 77
565 20250311 092500 129274950 37350 37350 37350 37350 0
566 20250311 092400 129274950 37350 37400 37400 37350 128
567 20250311 092300 124491150 37450 37450 37450 37450 1
568 20250311 092200 124453700 37400 37400 37400 37400 0
569 20250311 092100 124453700 37400 37400 37400 37400 43
570 20250311 092000 122845500 37400 37400 37400 37400 173
571 20250311 091900 116375300 37500 37450 37500 37450 4
572 20250311 091800 116225350 37450 37450 37450 37450 116
573 20250311 091700 111881150 37400 37400 37400 37400 0
574 20250311 091600 111881150 37400 37400 37400 37400 6
575 20250311 091500 111656750 37400 37450 37450 37400 144
576 20250311 091400 106266100 37450 37500 37500 37450 400
577 20250311 091300 91273450 37650 37650 37650 37650 0
578 20250311 091200 91273450 37650 37650 37650 37650 1
579 20250311 091100 91235800 37500 37550 37550 37500 214
580 20250311 091000 83204100 37550 37550 37550 37550 0
581 20250311 090900 83204100 37550 37550 37550 37550 1
582 20250311 090800 83166550 37650 37600 37650 37600 115
583 20250311 090700 78838750 37550 37550 37550 37550 20
584 20250311 090600 78087750 37600 37600 37600 37550 42
585 20250311 090500 76508600 37550 37450 37550 37450 197
586 20250311 090400 69121150 37500 37550 37550 37500 52
587 20250311 090300 67169500 37550 37550 37550 37550 0
588 20250311 090200 67169500 37550 37550 37600 37550 420
589 20250311 090100 51385400 37450 37450 37550 37450 364
590 20250311 090000 37737950 37500 37350 37600 37350 1009

1
006120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,25693,18785855,967341450,707287440750,0.14
20250306,25545,18785855,975819000,717619661000,0.14
20250305,25456,18785855,962236800,710105319000,0.14
20250304,25566,18785855,883305300,649051290250,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 25693 18785855 967341450 707287440750 0.14
3 20250306 25545 18785855 975819000 717619661000 0.14
4 20250305 25456 18785855 962236800 710105319000 0.14
5 20250304 25566 18785855 883305300 649051290250 0.14