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

591
006400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,97253232000,209000,209000,209000,209000,24274
20250311,184800,97253232000,209000,209000,209000,209000,0
20250311,184700,97253232000,209000,209000,209000,209000,0
20250311,184600,97253232000,209000,209000,209000,209000,0
20250311,184500,97253232000,209000,209000,209000,209000,0
20250311,184400,97253232000,209000,209000,209000,209000,0
20250311,184300,97253232000,209000,209000,209000,209000,0
20250311,184200,97253232000,209000,209000,209000,209000,0
20250311,184100,97253232000,209000,209000,209000,209000,0
20250311,184000,97253232000,209000,209000,209000,209000,0
20250311,183900,97253232000,209000,209000,209000,209000,0
20250311,183800,97253232000,209000,209000,209000,209000,0
20250311,183700,97253232000,209000,209000,209000,209000,0
20250311,183600,97253232000,209000,209000,209000,209000,0
20250311,183500,97253232000,209000,209000,209000,209000,0
20250311,183400,97253232000,209000,209000,209000,209000,0
20250311,183300,97253232000,209000,209000,209000,209000,0
20250311,183200,97253232000,209000,209000,209000,209000,0
20250311,183100,97253232000,209000,209000,209000,209000,0
20250311,183000,97253232000,209000,209000,209000,209000,0
20250311,182900,97253232000,209000,209000,209000,209000,0
20250311,182800,97253232000,209000,209000,209000,209000,0
20250311,182700,97253232000,209000,209000,209000,209000,0
20250311,182600,97253232000,209000,209000,209000,209000,0
20250311,182500,97253232000,209000,209000,209000,209000,0
20250311,182400,97253232000,209000,209000,209000,209000,0
20250311,182300,97253232000,209000,209000,209000,209000,0
20250311,182200,97253232000,209000,209000,209000,209000,0
20250311,182100,97253232000,209000,209000,209000,209000,0
20250311,182000,97253232000,209000,209000,209000,209000,0
20250311,181900,97253232000,209000,209000,209000,209000,24274
20250311,181800,97253232000,209000,209000,209000,209000,0
20250311,181700,97253232000,209000,209000,209000,209000,0
20250311,181600,97253232000,209000,209000,209000,209000,0
20250311,181500,97253232000,209000,209000,209000,209000,0
20250311,181400,97253232000,209000,209000,209000,209000,0
20250311,181300,97253232000,209000,209000,209000,209000,0
20250311,181200,97253232000,209000,209000,209000,209000,0
20250311,181100,97253232000,209000,209000,209000,209000,0
20250311,181000,97253232000,209000,209000,209000,209000,0
20250311,180900,97253232000,209000,209000,209000,209000,0
20250311,180800,97253232000,209000,209000,209000,209000,0
20250311,180700,97253232000,209000,209000,209000,209000,0
20250311,180600,97253232000,209000,209000,209000,209000,0
20250311,180500,97253232000,209000,209000,209000,209000,0
20250311,180400,97253232000,209000,209000,209000,209000,0
20250311,180300,97253232000,209000,209000,209000,209000,0
20250311,180200,97253232000,209000,209000,209000,209000,0
20250311,180100,97253232000,209000,209000,209000,209000,0
20250311,180000,97253232000,209000,209000,209000,209000,0
20250311,175900,97253232000,209000,209000,209000,209000,0
20250311,175800,97253232000,209000,209000,209000,209000,0
20250311,175700,97253232000,209000,209000,209000,209000,0
20250311,175600,97253232000,209000,209000,209000,209000,0
20250311,175500,97253232000,209000,209000,209000,209000,0
20250311,175400,97253232000,209000,209000,209000,209000,0
20250311,175300,97253232000,209000,209000,209000,209000,0
20250311,175200,97253232000,209000,209000,209000,209000,0
20250311,175100,97253232000,209000,209000,209000,209000,0
20250311,175000,97253232000,209000,209000,209000,209000,0
20250311,174900,97253232000,209000,209000,209000,209000,24274
20250311,174800,97253232000,209000,209000,209000,209000,0
20250311,174700,97253232000,209000,209000,209000,209000,0
20250311,174600,97253232000,209000,209000,209000,209000,0
20250311,174500,97253232000,209000,209000,209000,209000,0
20250311,174400,97253232000,209000,209000,209000,209000,0
20250311,174300,97253232000,209000,209000,209000,209000,0
20250311,174200,97253232000,209000,209000,209000,209000,0
20250311,174100,97253232000,209000,209000,209000,209000,0
20250311,174000,97253232000,209000,209000,209000,209000,0
20250311,173900,97253232000,209000,209000,209000,209000,0
20250311,173800,97253232000,209000,209000,209000,209000,0
20250311,173700,97253232000,209000,209000,209000,209000,0
20250311,173600,97253232000,209000,209000,209000,209000,0
20250311,173500,97253232000,209000,209000,209000,209000,0
20250311,173400,97253232000,209000,209000,209000,209000,0
20250311,173300,97253232000,209000,209000,209000,209000,0
20250311,173200,97253232000,209000,209000,209000,209000,0
20250311,173100,97253232000,209000,209000,209000,209000,0
20250311,173000,97253232000,209000,209000,209000,209000,0
20250311,172900,97253232000,209000,209000,209000,209000,0
20250311,172800,97253232000,209000,209000,209000,209000,0
20250311,172700,97253232000,209000,209000,209000,209000,0
20250311,172600,97253232000,209000,209000,209000,209000,0
20250311,172500,97253232000,209000,209000,209000,209000,0
20250311,172400,97253232000,209000,209000,209000,209000,0
20250311,172300,97253232000,209000,209000,209000,209000,0
20250311,172200,97253232000,209000,209000,209000,209000,0
20250311,172100,97253232000,209000,209000,209000,209000,0
20250311,172000,97253232000,209000,209000,209000,209000,0
20250311,171900,97253232000,209000,209000,209000,209000,24274
20250311,171800,97253232000,209000,209000,209000,209000,0
20250311,171700,97253232000,209000,209000,209000,209000,0
20250311,171600,97253232000,209000,209000,209000,209000,0
20250311,171500,97253232000,209000,209000,209000,209000,0
20250311,171400,97253232000,209000,209000,209000,209000,0
20250311,171300,97253232000,209000,209000,209000,209000,0
20250311,171200,97253232000,209000,209000,209000,209000,0
20250311,171100,97253232000,209000,209000,209000,209000,0
20250311,171000,97253232000,209000,209000,209000,209000,0
20250311,170900,97253232000,209000,209000,209000,209000,0
20250311,170800,97253232000,209000,209000,209000,209000,0
20250311,170700,97253232000,209000,209000,209000,209000,0
20250311,170600,97253232000,209000,209000,209000,209000,0
20250311,170500,97253232000,209000,209000,209000,209000,0
20250311,170400,97253232000,209000,209000,209000,209000,0
20250311,170300,97253232000,209000,209000,209000,209000,0
20250311,170200,97253232000,209000,209000,209000,209000,0
20250311,170100,97253232000,209000,209000,209000,209000,0
20250311,170000,97253232000,209000,209000,209000,209000,0
20250311,165900,97253232000,209000,209000,209000,209000,0
20250311,165800,97253232000,209000,209000,209000,209000,0
20250311,165700,97253232000,209000,209000,209000,209000,0
20250311,165600,97253232000,209000,209000,209000,209000,0
20250311,165500,97253232000,209000,209000,209000,209000,0
20250311,165400,97253232000,209000,209000,209000,209000,0
20250311,165300,97253232000,209000,209000,209000,209000,0
20250311,165200,97253232000,209000,209000,209000,209000,0
20250311,165100,97253232000,209000,209000,209000,209000,0
20250311,165000,97253232000,209000,209000,209000,209000,0
20250311,164900,97253232000,209000,209000,209000,209000,24274
20250311,164800,97253232000,209000,209000,209000,209000,0
20250311,164700,97253232000,209000,209000,209000,209000,0
20250311,164600,97253232000,209000,209000,209000,209000,0
20250311,164500,97253232000,209000,209000,209000,209000,0
20250311,164400,97253232000,209000,209000,209000,209000,0
20250311,164300,97253232000,209000,209000,209000,209000,0
20250311,164200,97253232000,209000,209000,209000,209000,0
20250311,164100,97253232000,209000,209000,209000,209000,0
20250311,164000,97253232000,209000,209000,209000,209000,0
20250311,163900,97253232000,209000,209000,209000,209000,0
20250311,163800,97253232000,209000,209000,209000,209000,0
20250311,163700,97253232000,209000,209000,209000,209000,0
20250311,163600,97253232000,209000,209000,209000,209000,0
20250311,163500,97253232000,209000,209000,209000,209000,0
20250311,163400,97253232000,209000,209000,209000,209000,0
20250311,163300,97253232000,209000,209000,209000,209000,0
20250311,163200,97253232000,209000,209000,209000,209000,0
20250311,163100,97253232000,209000,209000,209000,209000,0
20250311,163000,97253232000,209000,209000,209000,209000,0
20250311,162900,97253232000,209000,209000,209000,209000,0
20250311,162800,97253232000,209000,209000,209000,209000,0
20250311,162700,97253232000,209000,209000,209000,209000,0
20250311,162600,97253232000,209000,209000,209000,209000,0
20250311,162500,97253232000,209000,209000,209000,209000,0
20250311,162400,97253232000,209000,209000,209000,209000,0
20250311,162300,97253232000,209000,209000,209000,209000,0
20250311,162200,97253232000,209000,209000,209000,209000,0
20250311,162100,97253232000,209000,209000,209000,209000,0
20250311,162000,97253232000,209000,209000,209000,209000,0
20250311,161900,97253232000,209000,209000,209000,209000,24274
20250311,161800,97253232000,209000,209000,209000,209000,0
20250311,161700,97253232000,209000,209000,209000,209000,0
20250311,161600,97253232000,209000,209000,209000,209000,0
20250311,161500,97253232000,209000,209000,209000,209000,0
20250311,161400,97253232000,209000,209000,209000,209000,0
20250311,161300,97253232000,209000,209000,209000,209000,0
20250311,161200,97253232000,209000,209000,209000,209000,0
20250311,161100,97253232000,209000,209000,209000,209000,0
20250311,161000,97253232000,209000,209000,209000,209000,0
20250311,160900,97253232000,209000,209000,209000,209000,0
20250311,160800,97253232000,209000,209000,209000,209000,0
20250311,160700,97253232000,209000,209000,209000,209000,0
20250311,160600,97253232000,209000,209000,209000,209000,0
20250311,160500,97253232000,209000,209000,209000,209000,0
20250311,160400,97253232000,209000,209000,209000,209000,0
20250311,160300,97253232000,209000,209000,209000,209000,0
20250311,160200,97253232000,209000,209000,209000,209000,0
20250311,160100,97253232000,209000,209000,209000,209000,0
20250311,160000,97253232000,209000,209000,209000,209000,0
20250311,155900,97253232000,209000,209000,209000,209000,0
20250311,155800,97253232000,209000,209000,209000,209000,0
20250311,155700,97253232000,209000,209000,209000,209000,0
20250311,155600,97253232000,209000,209000,209000,209000,0
20250311,155500,97253232000,209000,209000,209000,209000,0
20250311,155400,97253232000,209000,209000,209000,209000,0
20250311,155300,97253232000,209000,209000,209000,209000,0
20250311,155200,97253232000,209000,209000,209000,209000,0
20250311,155100,97253232000,209000,209000,209000,209000,0
20250311,155000,97253232000,209000,209000,209000,209000,0
20250311,154900,97253232000,209000,209000,209000,209000,24274
20250311,154800,97253232000,209000,209000,209000,209000,0
20250311,154700,97253232000,209000,209000,209000,209000,0
20250311,154600,97253232000,209000,209000,209000,209000,0
20250311,154500,97253232000,209000,209000,209000,209000,0
20250311,154400,97253232000,209000,209000,209000,209000,0
20250311,154300,97253232000,209000,209000,209000,209000,0
20250311,154200,97253232000,209000,209000,209000,209000,0
20250311,154100,97253232000,209000,209000,209000,209000,0
20250311,154000,97253232000,209000,209000,209000,209000,0
20250311,153900,97253232000,209000,209000,209000,209000,0
20250311,153800,97253232000,209000,209000,209000,209000,0
20250311,153700,97253232000,209000,209000,209000,209000,0
20250311,153600,97253232000,209000,209000,209000,209000,0
20250311,153500,97253232000,209000,209000,209000,209000,0
20250311,153400,97253232000,209000,209000,209000,209000,0
20250311,153300,97253232000,209000,209000,209000,209000,0
20250311,153200,97253232000,209000,209000,209000,209000,0
20250311,153100,97253232000,209000,209000,209000,209000,0
20250311,153000,97253232000,209000,209000,209000,209000,24274
20250311,152900,92179966000,209500,209500,209500,209500,0
20250311,152800,92179966000,209500,209500,209500,209500,0
20250311,152700,92179966000,209500,209500,209500,209500,0
20250311,152600,92179966000,209500,209500,209500,209500,0
20250311,152500,92179966000,209500,209500,209500,209500,0
20250311,152400,92179966000,209500,209500,209500,209500,0
20250311,152300,92179966000,209500,209500,209500,209500,0
20250311,152200,92179966000,209500,209500,209500,209500,0
20250311,152100,92179966000,209500,209500,209500,209500,0
20250311,152000,92179966000,209500,209500,209500,209500,0
20250311,151900,92179966000,209500,209500,209500,209000,898
20250311,151800,91991906500,209000,208500,209500,208500,6761
20250311,151700,90577773500,209000,208500,209000,208500,667
20250311,151600,90438502500,208500,208500,209000,208500,740
20250311,151500,90284076750,209000,209000,209000,208500,679
20250311,151400,90142362250,208500,209000,209000,208500,357
20250311,151300,90067901500,208500,208500,209000,208500,1065
20250311,151200,89845797000,208500,208500,209000,208500,540
20250311,151100,89733182000,208500,208500,208750,208000,2514
20250311,151000,89209150750,208000,208000,208500,208000,1164
20250311,150900,88966683500,208000,208500,208500,208000,715
20250311,150800,88817733500,208000,208500,208500,208000,1050
20250311,150700,88599078250,208500,208500,208500,208000,1534
20250311,150600,88279462750,208000,208500,208500,208000,1871
20250311,150500,87889459250,208000,208500,208500,208000,1682
20250311,150400,87539100250,208000,208000,208500,208000,503
20250311,150300,87434362750,208000,208500,208500,208000,1436
20250311,150200,87135128750,208500,208500,208500,208000,3382
20250311,150100,86430655750,208000,208500,208500,208000,736
20250311,150000,86277367000,208500,208500,209000,208000,4988
20250311,145900,85237360000,208500,208500,209000,208500,289
20250311,145800,85177050000,208500,208500,209000,208500,349
20250311,145700,85104230250,209000,208500,209000,208500,240
20250311,145600,85054167750,208500,208500,209000,208500,542
20250311,145500,84941038250,208500,208500,209000,208500,3996
20250311,145400,84107823750,209000,208500,209000,208500,136
20250311,145300,84079426250,208500,208500,209000,208500,144
20250311,145200,84049362750,208500,208250,209000,208250,570
20250311,145100,83930513500,208500,208500,208750,208000,2719
20250311,145000,83363603500,208250,208500,208500,208000,446
20250311,144900,83270667000,208000,208500,208500,208000,498
20250311,144800,83166971000,208000,208500,208500,208000,740
20250311,144700,83012811750,208000,208500,208500,208000,439
20250311,144600,82921422500,208000,208000,208500,208000,424
20250311,144500,82833188500,208000,208000,208500,208000,339
20250311,144400,82762613500,208000,208000,208500,208000,481
20250311,144300,82662442000,208000,208000,208500,208000,586
20250311,144200,82540428250,208000,208500,208500,208000,370
20250311,144100,82463402500,208000,208250,208500,208000,384
20250311,144000,82383425750,208250,208000,208500,208000,518
20250311,143900,82275550500,208500,208500,209000,208000,5221
20250311,143800,81186999500,209000,208500,209000,208500,494
20250311,143700,81083902750,209000,208500,209000,208500,1458
20250311,143600,80779297500,208500,209000,209500,208500,2552
20250311,143500,80245920250,208750,208500,209000,208500,391
20250311,143400,80164328000,208500,209250,209500,208500,352
20250311,143300,80090881750,208500,209000,209000,208500,351
20250311,143200,80017596500,209000,209000,209500,208500,301
20250311,143100,79954714000,209000,209500,209500,208500,287
20250311,143000,79894807000,209500,208500,209500,208500,1120
20250311,142900,79660752750,208500,208500,209000,208500,307
20250311,142800,79596705250,208500,208500,209000,208500,468
20250311,142700,79499101750,208500,208500,209000,208500,359
20250311,142600,79424215750,208500,208500,208750,208500,5625
20250311,142500,78251381250,208500,208500,209000,208500,290
20250311,142400,78190887000,208500,208500,209000,208500,301
20250311,142300,78128092500,209000,208500,209000,208500,362
20250311,142200,78052546250,208500,208500,209000,208500,1357
20250311,142100,77769060750,208500,208500,209000,208500,345
20250311,142000,77697082500,208500,208500,209000,208500,318
20250311,141900,77630768250,208500,208500,209000,208500,841
20250311,141800,77455391750,208500,209000,209000,208500,561
20250311,141700,77338258750,209000,208500,209000,208500,318
20250311,141600,77271902750,208500,209000,209000,208500,460
20250311,141500,77175916750,209000,208500,209000,208500,403
20250311,141400,77091811250,209000,208500,209000,208500,327
20250311,141300,77023613000,208500,208500,208750,208500,435
20250311,141200,76932905500,208500,208500,208750,208500,316
20250311,141100,76867015500,208750,208500,208750,208500,310
20250311,141000,76802371750,208500,208500,208750,208500,267
20250311,140900,76746696750,208500,208500,208750,208500,379
20250311,140800,76667672000,208750,209000,209250,208500,4475
20250311,140700,75733088000,209000,209000,209500,209000,741
20250311,140600,75578214000,209000,209000,209500,209000,789
20250311,140500,75413284250,209000,209000,209500,209000,570
20250311,140400,75294118500,209000,209000,209500,209000,259
20250311,140300,75239966750,209000,209750,210000,209000,3194
20250311,140200,74571091500,209500,209500,210000,209500,244
20250311,140100,74519966500,209500,209750,210000,209500,272
20250311,140000,74462970250,210000,210000,210000,209500,285
20250311,135900,74403233250,209500,209500,210000,209500,843
20250311,135800,74226401750,209500,209500,209750,209500,229
20250311,135700,74178424250,209750,209500,210000,209500,74
20250311,135600,74162919250,210000,210000,210000,209500,126
20250311,135500,74136520750,209500,209500,210000,209250,1137
20250311,135400,73898315750,209000,209500,209500,209000,1437
20250311,135300,73597322500,209500,209500,209500,209500,290
20250311,135200,73536567500,210000,209500,210000,209500,78
20250311,135100,73520224000,209500,209500,210000,209500,53
20250311,135000,73509119000,209500,209500,210000,209500,255
20250311,134900,73455682750,209500,209500,210000,209500,172
20250311,134800,73419639250,210000,210000,210000,209500,644
20250311,134700,73284712750,209500,210000,210500,209500,3349
20250311,134600,72582186250,210000,210500,210500,210000,195
20250311,134500,72541220750,210500,210000,210500,210000,143
20250311,134400,72511170250,210000,210000,210500,210000,146
20250311,134300,72480505250,210000,210000,210500,210000,395
20250311,134200,72397497750,210500,210000,210500,210000,489
20250311,134100,72294789750,210500,210250,210500,210000,269
20250311,134000,72238255250,210500,210000,210500,209500,4566
20250311,133900,71279400500,209500,209500,210000,209500,185
20250311,133800,71240571500,209500,209500,210000,209500,121
20250311,133700,71215198000,210000,209750,210000,209500,631
20250311,133600,71082719000,209750,209500,210000,209500,224
20250311,133500,71035772750,209500,209500,210000,209500,101
20250311,133400,71014594250,209500,209750,210000,209500,181
20250311,133300,70976612500,210000,209500,210000,209500,2032
20250311,133200,70549918750,210000,209500,210000,209500,469
20250311,133100,70451502750,210000,210000,210000,209500,176
20250311,133000,70414622750,209750,209500,210000,209500,92
20250311,132900,70395343000,209500,209500,210000,209500,181
20250311,132800,70357397000,209500,209500,209500,209500,994
20250311,132700,70149154000,209500,209500,210000,209000,1314
20250311,132600,69873880500,209500,210000,210000,209500,127
20250311,132500,69847264500,210000,209500,210000,209500,287
20250311,132400,69787128500,209500,209500,210000,209500,328
20250311,132300,69718402000,209500,209000,209500,209000,1633
20250311,132200,69376331500,209250,209000,209500,209000,93
20250311,132100,69356880000,209000,208500,209500,208500,1325
20250311,132000,69079959250,209000,209000,209250,208500,1112
20250311,131900,68847590750,209000,209000,209250,209000,144
20250311,131800,68817490500,209000,209000,209250,209000,477
20250311,131700,68717793000,209000,209000,209250,209000,135
20250311,131600,68689566750,209000,209000,209250,209000,222
20250311,131500,68643166000,209000,209000,209500,208500,1042
20250311,131400,68425394500,208500,208500,209000,208500,143
20250311,131300,68395577500,208500,208500,209000,208500,380
20250311,131200,68316288500,209000,209000,209000,208500,653
20250311,131100,68180136000,208500,208750,209000,208500,71
20250311,131000,68165320250,209000,209000,209000,208500,1984
20250311,130900,67751646000,208500,208500,209000,208500,91
20250311,130800,67732666000,208500,209000,209000,208500,6060
20250311,130700,66468999000,209000,208500,209500,208500,1059
20250311,130600,66247655000,208500,208500,209000,208500,1012
20250311,130500,66036568000,209000,209000,209500,209000,2052
20250311,130400,65607683500,209500,209000,209500,209000,112
20250311,130300,65584249250,209000,209000,209500,209000,621
20250311,130200,65454453000,209500,209500,209500,209000,134
20250311,130100,65426420000,209500,209000,209500,209000,742
20250311,130000,65271005500,209000,209000,209250,209000,311
20250311,125900,65205989250,209000,209500,209500,209000,696
20250311,125800,65060490250,209500,209500,209500,209000,144
20250311,125700,65030356750,209500,209500,209500,209000,542
20250311,125600,64916841250,209500,210000,210000,209500,140
20250311,125500,64887507250,210000,209500,210000,209000,670
20250311,125400,64747146750,209000,209500,209500,209000,178
20250311,125300,64709916750,209000,209000,209500,209000,140
20250311,125200,64680628750,209000,209500,209500,209000,440
20250311,125100,64588482750,209000,209000,209500,209000,116
20250311,125000,64564233250,209500,209000,209500,209000,578
20250311,124900,64443214750,209000,209000,209500,209000,233
20250311,124800,64394498000,209000,209000,209250,209000,294
20250311,124700,64333043250,209250,209000,209250,209000,124
20250311,124600,64307121250,209000,209000,209500,209000,102
20250311,124500,64285802500,209000,209000,209500,209000,150
20250311,124400,64254447500,209000,208500,209000,208500,731
20250311,124300,64101677500,208500,208500,209500,208500,1108
20250311,124200,63870212500,209000,209000,209000,208500,1065
20250311,124100,63648015500,208500,209000,209000,208500,676
20250311,124000,63507037500,209000,209500,209500,208500,6286
20250311,123900,62194352750,209000,209000,209500,209000,363
20250311,123800,62118425750,209000,209250,209500,209000,385
20250311,123700,62037953750,209000,209000,209500,209000,161
20250311,123600,62004269250,209500,209000,209500,209000,187
20250311,123500,61965172500,209000,209250,209500,209000,228
20250311,123400,61917490750,209250,209750,209750,209000,1504
20250311,123300,61602512250,209500,209500,209750,209500,282
20250311,123200,61543431250,209500,209750,209750,209500,361
20250311,123100,61467801000,209500,209500,210000,209500,3662
20250311,123000,60700574000,209500,209500,210000,209500,1179
20250311,122900,60453555000,209500,209500,210000,209500,158
20250311,122800,60420403000,209500,210000,210000,209500,372
20250311,122700,60342330750,210000,209500,210000,209500,744
20250311,122600,60186164000,209500,209500,210000,209500,86
20250311,122500,60168127000,209500,209500,210000,209500,713
20250311,122400,60018456750,210000,210000,210000,209500,452
20250311,122300,59923585750,209500,210000,210000,209500,250
20250311,122200,59871123750,210000,209750,210000,209500,332
20250311,122100,59801495000,209750,209750,210000,209750,242
20250311,122000,59750697000,209750,210000,210000,209500,957
20250311,121900,59549751500,209500,209750,210000,209500,617
20250311,121800,59420204750,209750,210000,210000,209500,71
20250311,121700,59405320250,209500,209500,210000,209500,179
20250311,121600,59367776250,209500,209500,210000,209500,133
20250311,121500,59339902000,209500,209500,210000,209500,133
20250311,121400,59312008000,209500,209500,210000,209500,239
20250311,121300,59261924250,209500,209500,210000,209500,143
20250311,121200,59231942750,210000,209500,210000,209500,96
20250311,121100,59211814750,209500,209500,210000,209500,134
20250311,121000,59183735500,209500,209750,210000,209500,131
20250311,120900,59156276000,210000,209750,210000,209750,273
20250311,120800,59098964000,209750,210000,210000,209750,210
20250311,120700,59054905250,209750,209500,210000,209500,110
20250311,120600,59031824750,209500,209500,210000,209500,255
20250311,120500,58978398500,210000,209000,210000,209000,3417
20250311,120400,58262501500,209000,209000,209500,209000,130
20250311,120300,58235311000,209000,209000,209500,209000,159
20250311,120200,58202056500,209000,209000,209500,209000,314
20250311,120100,58136394750,209000,209000,209250,209000,551
20250311,120000,58021204000,209000,209000,209250,209000,1404
20250311,115900,57727756750,209000,209000,209500,209000,116
20250311,115800,57703502750,209500,209000,209500,209000,129
20250311,115700,57676522750,209000,209000,209500,209000,126
20250311,115600,57650178750,209000,209000,209500,209000,509
20250311,115500,57543784250,209000,209500,209500,209000,80
20250311,115400,57527057750,209000,209000,209500,209000,154
20250311,115300,57494870750,209000,209500,209500,209000,99
20250311,115200,57474159250,209000,209000,209500,209000,245
20250311,115100,57422846250,209000,209250,209500,208500,3616
20250311,115000,56667090000,209000,209000,209250,209000,172
20250311,114900,56631138750,209000,209000,209500,209000,50
20250311,114800,56620683250,209500,209000,209500,209000,269
20250311,114700,56564433250,209000,209000,209500,209000,78
20250311,114600,56548121250,209500,209500,209500,209000,607
20250311,114500,56421024000,209500,209000,210000,209000,830
20250311,114400,56247118750,209500,209000,210000,209000,295
20250311,114300,56185326750,209500,209000,209500,209000,1593
20250311,114200,55851620000,209000,209250,209500,209000,228
20250311,114100,55803943500,209500,209500,209500,209000,2209
20250311,114000,55341316750,209500,210000,210000,209500,192
20250311,113900,55301078000,210000,209250,210000,209250,698
20250311,113800,55154774750,209500,209500,209500,209000,608
20250311,113700,55027420000,209500,209500,209500,209000,742
20250311,113600,54871993500,209000,209500,209500,209000,460
20250311,113500,54775686750,209000,209500,209500,209000,412
20250311,113400,54689400500,209500,209000,209500,209000,147
20250311,113300,54658653500,209500,209000,209500,209000,844
20250311,113200,54481864500,209000,209500,209500,209000,613
20250311,113100,54353567250,209500,209250,209500,209000,159
20250311,113000,54320296250,209500,209500,209500,209000,93
20250311,112900,54300834500,209000,209000,209500,209000,730
20250311,112800,54148223500,209000,209000,209500,209000,90
20250311,112700,54129393000,209500,209000,209500,209000,183
20250311,112600,54091079750,209000,209500,209500,209000,3185
20250311,112500,53425392750,209500,209500,209500,209000,171
20250311,112400,53389620000,209500,209500,209500,209000,248
20250311,112300,53337677500,209500,209500,209500,209000,109
20250311,112200,53314856750,209500,209500,209500,209000,3806
20250311,112100,52517831750,209500,209000,209500,209000,129
20250311,112000,52490830250,209500,209000,209500,209000,94
20250311,111900,52471168500,209500,209000,209500,209000,438
20250311,111800,52379447000,209500,209000,209500,209000,609
20250311,111700,52252002000,209500,209000,209500,209000,103
20250311,111600,52230468500,209000,209000,209500,208500,3315
20250311,111500,51537677500,208500,208500,209000,208500,292
20250311,111400,51476739500,208500,208500,209000,208500,351
20250311,111300,51403550000,209000,208500,209000,208500,951
20250311,111200,51205260250,208500,208500,209000,208500,114
20250311,111100,51181489250,208500,208500,209000,208500,172
20250311,111000,51145614250,209000,208750,209000,208500,411
20250311,110900,51059878000,209000,208000,209000,208000,1171
20250311,110800,50815714000,208000,208500,208500,207500,89
20250311,110700,50797191000,207500,207500,208000,207500,232
20250311,110600,50748950000,208000,208000,208000,207500,695
20250311,110500,50604405250,207500,208000,208000,207500,231
20250311,110400,50556427250,208000,208000,208000,207500,100
20250311,110300,50535644750,208000,208000,208000,207500,131
20250311,110200,50508443750,207500,207750,208000,207500,226
20250311,110100,50461531500,207750,207500,208000,207500,325
20250311,110000,50394080500,207500,207500,207500,207000,1102
20250311,105900,50165674000,207500,207250,207500,207000,943
20250311,105800,49970120750,207500,207000,207500,207000,343
20250311,105700,49898988750,207500,207500,208000,207000,7058
20250311,105600,48434463000,207500,208000,208000,207500,84
20250311,105500,48417006000,207500,207500,208000,207500,167
20250311,105400,48382326500,207500,207500,208000,207500,221
20250311,105300,48336407500,208000,208000,208000,207500,353
20250311,105200,48263057250,207500,208000,208000,207500,543
20250311,105100,48150201750,208000,208000,208000,207500,366
20250311,105000,48074153250,207500,207500,208000,207500,190
20250311,104900,48034685750,208000,208000,208000,207500,492
20250311,104800,47932509750,208000,207500,208000,207500,135
20250311,104700,47904438000,208000,208000,208500,207500,4642
20250311,104600,46939324500,208000,208000,208500,208000,262
20250311,104500,46884794500,208000,208500,208500,208000,338
20250311,104400,46814385000,208000,208000,208500,208000,429
20250311,104300,46725111500,208500,208000,208500,207500,522
20250311,104200,46616512500,208000,207500,208000,207500,588
20250311,104100,46494254500,208000,207500,208000,207500,1276
20250311,104000,46228895000,208000,208000,208000,207500,925
20250311,103900,46036639250,208000,208000,208000,207500,199
20250311,103800,45995305250,208000,207500,208000,207500,395
20250311,103700,45913316750,208000,208000,208000,207500,399
20250311,103600,45830413750,207500,208000,208000,207500,830
20250311,103500,45658144000,208000,207500,208000,207500,435
20250311,103400,45567820000,208000,207500,208000,207500,385
20250311,103300,45487777250,207500,207500,208000,207500,337
20250311,103200,45417712750,208000,208000,208000,207500,371
20250311,103100,45340581750,208000,208000,208000,207500,817
20250311,103000,45170695000,208000,207500,208000,207500,231
20250311,102900,45122696000,207500,207500,208000,207500,1547
20250311,102800,44801535750,208000,208500,208500,207500,395
20250311,102700,44719401750,208000,207750,208500,207500,716
20250311,102600,44570421000,208000,208000,208000,207750,512
20250311,102500,44463928000,207750,207500,208000,207500,379
20250311,102400,44385103500,208000,208000,208000,207500,2815
20250311,102300,43799681000,208000,208000,208000,207500,901
20250311,102200,43612385750,207500,207750,208000,207500,369
20250311,102100,43535762250,207750,207750,208000,207000,1381
20250311,102000,43249183750,208000,207500,208000,207000,2930
20250311,101900,42641205750,207500,207000,207500,207000,447
20250311,101800,42548553750,207000,207500,207500,207000,325
20250311,101700,42481150000,207250,207500,207500,207000,728
20250311,101600,42330212750,207500,207500,207500,207000,463
20250311,101500,42234314000,207000,207500,208000,207000,2024
20250311,101400,41814440250,207500,207500,208000,207500,5778
20250311,101300,40615492250,208000,207500,208000,207500,1097
20250311,101200,40387782250,207500,208000,208500,207500,7618
20250311,101100,38803995500,208500,208250,208500,208000,554
20250311,101000,38688724250,208000,208500,208500,208000,370
20250311,100900,38611666250,208000,208500,208500,208000,264
20250311,100800,38556693500,208500,208000,208500,208000,480
20250311,100700,38456785500,208500,208500,208500,208000,391
20250311,100600,38375427500,208000,208500,208500,208000,720
20250311,100500,38225414250,208000,208000,208500,208000,358
20250311,100400,38150890750,208000,208500,208500,208000,2938
20250311,100300,37539117000,208000,208500,208500,208000,504
20250311,100200,37434075500,208500,208500,208500,208000,380
20250311,100100,37354881250,208000,208500,209000,208000,3549
20250311,100000,36615580250,208500,208500,209000,208000,2479
20250311,095900,36098765500,208000,208500,208500,208000,662
20250311,095800,35960908250,208500,208000,208500,208000,1151
20250311,095700,35721361500,208500,208250,208500,208000,365
20250311,095600,35645401000,208000,208000,208250,208000,639
20250311,095500,35512419250,208000,208250,208250,208000,1743
20250311,095400,35149680000,208000,208500,208500,208000,1055
20250311,095300,34929995000,208500,208500,208500,208000,395
20250311,095200,34847678750,208000,208250,208500,208000,591
20250311,095100,34724679750,208000,208000,208500,208000,512
20250311,095000,34618098000,208500,208500,209000,208000,6413
20250311,094900,33282225500,209000,208500,209000,208500,1684
20250311,094800,32930834250,208500,209000,209500,208500,7307
20250311,094700,31404856000,209500,210000,210000,209000,3561
20250311,094600,30659196750,210000,209500,210000,209500,511
20250311,094500,30552109250,210000,209750,210000,209500,2030
20250311,094400,30126808500,210000,210000,210000,209500,451
20250311,094300,30032133500,210000,210000,210250,209500,4847
20250311,094200,29014589000,210250,210000,210500,210000,86
20250311,094100,28996519000,210500,211000,211000,210500,1853
20250311,094000,28606354750,211000,210500,211000,210500,1421
20250311,093900,28307102250,210500,210500,210500,210000,877
20250311,093800,28122580750,210500,210500,210500,210000,223
20250311,093700,28075693000,210500,210500,210500,210250,253
20250311,093600,28022478500,210250,210000,210250,209750,2457
20250311,093500,27506521000,210000,210000,210000,209500,724
20250311,093400,27354695000,210000,210500,210500,209500,2375
20250311,093300,26855904250,210500,210500,211000,210000,1098
20250311,093200,26624832750,210000,210250,210500,210000,235
20250311,093100,26575410500,210000,210000,210500,209500,1966
20250311,093000,26162561000,209500,210500,211000,209500,1899
20250311,092900,25763494000,210000,210000,210500,209500,1871
20250311,092800,25370620250,210000,209750,210000,209500,477
20250311,092700,25270528000,209500,210000,210000,209500,229
20250311,092600,25222479000,209500,210000,210000,209500,1305
20250311,092500,24949061750,209500,209500,209500,209000,1174
20250311,092400,24703347000,209500,209500,210000,209000,1755
20250311,092300,24335629000,209500,209750,210000,209000,1167
20250311,092200,24091117750,209500,209500,210000,209250,1471
20250311,092100,23782938250,209500,209500,210000,209500,363
20250311,092000,23706817750,209500,210000,210000,209500,1061
20250311,091900,23484338750,210000,211000,211000,209500,3896
20250311,091800,22665499000,211000,210500,211000,210000,3424
20250311,091700,21944795750,210000,210000,210500,209500,3228
20250311,091600,21266921000,210000,209500,210000,209000,3304
20250311,091500,20574094500,209500,209000,209500,209000,790
20250311,091400,20408899250,209000,209000,209000,208500,1304
20250311,091300,20136562750,208500,209000,209000,208500,1421
20250311,091200,19839647750,209000,208250,209000,208000,1940
20250311,091100,19435084250,208500,208000,208500,208000,1696
20250311,091000,19081705500,208500,209500,209500,208000,7583
20250311,090900,17498720000,209500,209000,209500,208500,1779
20250311,090800,17127041500,209000,209000,209000,208000,726
20250311,090700,16975550750,208500,208500,209000,208000,2773
20250311,090600,16397535500,208500,208500,209000,208000,6236
20250311,090500,15099319250,208500,209000,209500,208500,6787
20250311,090400,13682428000,209000,208500,209500,208000,7279
20250311,090300,12163777000,208500,207500,208500,207000,6215
20250311,090200,10873220000,208000,207000,208000,206500,4072
20250311,090100,10029258000,206500,206500,207500,206000,22362
20250311,090000,5408735500,207000,207000,208500,206500,26093
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 97253232000 209000 209000 209000 209000 24274
3 20250311 184800 97253232000 209000 209000 209000 209000 0
4 20250311 184700 97253232000 209000 209000 209000 209000 0
5 20250311 184600 97253232000 209000 209000 209000 209000 0
6 20250311 184500 97253232000 209000 209000 209000 209000 0
7 20250311 184400 97253232000 209000 209000 209000 209000 0
8 20250311 184300 97253232000 209000 209000 209000 209000 0
9 20250311 184200 97253232000 209000 209000 209000 209000 0
10 20250311 184100 97253232000 209000 209000 209000 209000 0
11 20250311 184000 97253232000 209000 209000 209000 209000 0
12 20250311 183900 97253232000 209000 209000 209000 209000 0
13 20250311 183800 97253232000 209000 209000 209000 209000 0
14 20250311 183700 97253232000 209000 209000 209000 209000 0
15 20250311 183600 97253232000 209000 209000 209000 209000 0
16 20250311 183500 97253232000 209000 209000 209000 209000 0
17 20250311 183400 97253232000 209000 209000 209000 209000 0
18 20250311 183300 97253232000 209000 209000 209000 209000 0
19 20250311 183200 97253232000 209000 209000 209000 209000 0
20 20250311 183100 97253232000 209000 209000 209000 209000 0
21 20250311 183000 97253232000 209000 209000 209000 209000 0
22 20250311 182900 97253232000 209000 209000 209000 209000 0
23 20250311 182800 97253232000 209000 209000 209000 209000 0
24 20250311 182700 97253232000 209000 209000 209000 209000 0
25 20250311 182600 97253232000 209000 209000 209000 209000 0
26 20250311 182500 97253232000 209000 209000 209000 209000 0
27 20250311 182400 97253232000 209000 209000 209000 209000 0
28 20250311 182300 97253232000 209000 209000 209000 209000 0
29 20250311 182200 97253232000 209000 209000 209000 209000 0
30 20250311 182100 97253232000 209000 209000 209000 209000 0
31 20250311 182000 97253232000 209000 209000 209000 209000 0
32 20250311 181900 97253232000 209000 209000 209000 209000 24274
33 20250311 181800 97253232000 209000 209000 209000 209000 0
34 20250311 181700 97253232000 209000 209000 209000 209000 0
35 20250311 181600 97253232000 209000 209000 209000 209000 0
36 20250311 181500 97253232000 209000 209000 209000 209000 0
37 20250311 181400 97253232000 209000 209000 209000 209000 0
38 20250311 181300 97253232000 209000 209000 209000 209000 0
39 20250311 181200 97253232000 209000 209000 209000 209000 0
40 20250311 181100 97253232000 209000 209000 209000 209000 0
41 20250311 181000 97253232000 209000 209000 209000 209000 0
42 20250311 180900 97253232000 209000 209000 209000 209000 0
43 20250311 180800 97253232000 209000 209000 209000 209000 0
44 20250311 180700 97253232000 209000 209000 209000 209000 0
45 20250311 180600 97253232000 209000 209000 209000 209000 0
46 20250311 180500 97253232000 209000 209000 209000 209000 0
47 20250311 180400 97253232000 209000 209000 209000 209000 0
48 20250311 180300 97253232000 209000 209000 209000 209000 0
49 20250311 180200 97253232000 209000 209000 209000 209000 0
50 20250311 180100 97253232000 209000 209000 209000 209000 0
51 20250311 180000 97253232000 209000 209000 209000 209000 0
52 20250311 175900 97253232000 209000 209000 209000 209000 0
53 20250311 175800 97253232000 209000 209000 209000 209000 0
54 20250311 175700 97253232000 209000 209000 209000 209000 0
55 20250311 175600 97253232000 209000 209000 209000 209000 0
56 20250311 175500 97253232000 209000 209000 209000 209000 0
57 20250311 175400 97253232000 209000 209000 209000 209000 0
58 20250311 175300 97253232000 209000 209000 209000 209000 0
59 20250311 175200 97253232000 209000 209000 209000 209000 0
60 20250311 175100 97253232000 209000 209000 209000 209000 0
61 20250311 175000 97253232000 209000 209000 209000 209000 0
62 20250311 174900 97253232000 209000 209000 209000 209000 24274
63 20250311 174800 97253232000 209000 209000 209000 209000 0
64 20250311 174700 97253232000 209000 209000 209000 209000 0
65 20250311 174600 97253232000 209000 209000 209000 209000 0
66 20250311 174500 97253232000 209000 209000 209000 209000 0
67 20250311 174400 97253232000 209000 209000 209000 209000 0
68 20250311 174300 97253232000 209000 209000 209000 209000 0
69 20250311 174200 97253232000 209000 209000 209000 209000 0
70 20250311 174100 97253232000 209000 209000 209000 209000 0
71 20250311 174000 97253232000 209000 209000 209000 209000 0
72 20250311 173900 97253232000 209000 209000 209000 209000 0
73 20250311 173800 97253232000 209000 209000 209000 209000 0
74 20250311 173700 97253232000 209000 209000 209000 209000 0
75 20250311 173600 97253232000 209000 209000 209000 209000 0
76 20250311 173500 97253232000 209000 209000 209000 209000 0
77 20250311 173400 97253232000 209000 209000 209000 209000 0
78 20250311 173300 97253232000 209000 209000 209000 209000 0
79 20250311 173200 97253232000 209000 209000 209000 209000 0
80 20250311 173100 97253232000 209000 209000 209000 209000 0
81 20250311 173000 97253232000 209000 209000 209000 209000 0
82 20250311 172900 97253232000 209000 209000 209000 209000 0
83 20250311 172800 97253232000 209000 209000 209000 209000 0
84 20250311 172700 97253232000 209000 209000 209000 209000 0
85 20250311 172600 97253232000 209000 209000 209000 209000 0
86 20250311 172500 97253232000 209000 209000 209000 209000 0
87 20250311 172400 97253232000 209000 209000 209000 209000 0
88 20250311 172300 97253232000 209000 209000 209000 209000 0
89 20250311 172200 97253232000 209000 209000 209000 209000 0
90 20250311 172100 97253232000 209000 209000 209000 209000 0
91 20250311 172000 97253232000 209000 209000 209000 209000 0
92 20250311 171900 97253232000 209000 209000 209000 209000 24274
93 20250311 171800 97253232000 209000 209000 209000 209000 0
94 20250311 171700 97253232000 209000 209000 209000 209000 0
95 20250311 171600 97253232000 209000 209000 209000 209000 0
96 20250311 171500 97253232000 209000 209000 209000 209000 0
97 20250311 171400 97253232000 209000 209000 209000 209000 0
98 20250311 171300 97253232000 209000 209000 209000 209000 0
99 20250311 171200 97253232000 209000 209000 209000 209000 0
100 20250311 171100 97253232000 209000 209000 209000 209000 0
101 20250311 171000 97253232000 209000 209000 209000 209000 0
102 20250311 170900 97253232000 209000 209000 209000 209000 0
103 20250311 170800 97253232000 209000 209000 209000 209000 0
104 20250311 170700 97253232000 209000 209000 209000 209000 0
105 20250311 170600 97253232000 209000 209000 209000 209000 0
106 20250311 170500 97253232000 209000 209000 209000 209000 0
107 20250311 170400 97253232000 209000 209000 209000 209000 0
108 20250311 170300 97253232000 209000 209000 209000 209000 0
109 20250311 170200 97253232000 209000 209000 209000 209000 0
110 20250311 170100 97253232000 209000 209000 209000 209000 0
111 20250311 170000 97253232000 209000 209000 209000 209000 0
112 20250311 165900 97253232000 209000 209000 209000 209000 0
113 20250311 165800 97253232000 209000 209000 209000 209000 0
114 20250311 165700 97253232000 209000 209000 209000 209000 0
115 20250311 165600 97253232000 209000 209000 209000 209000 0
116 20250311 165500 97253232000 209000 209000 209000 209000 0
117 20250311 165400 97253232000 209000 209000 209000 209000 0
118 20250311 165300 97253232000 209000 209000 209000 209000 0
119 20250311 165200 97253232000 209000 209000 209000 209000 0
120 20250311 165100 97253232000 209000 209000 209000 209000 0
121 20250311 165000 97253232000 209000 209000 209000 209000 0
122 20250311 164900 97253232000 209000 209000 209000 209000 24274
123 20250311 164800 97253232000 209000 209000 209000 209000 0
124 20250311 164700 97253232000 209000 209000 209000 209000 0
125 20250311 164600 97253232000 209000 209000 209000 209000 0
126 20250311 164500 97253232000 209000 209000 209000 209000 0
127 20250311 164400 97253232000 209000 209000 209000 209000 0
128 20250311 164300 97253232000 209000 209000 209000 209000 0
129 20250311 164200 97253232000 209000 209000 209000 209000 0
130 20250311 164100 97253232000 209000 209000 209000 209000 0
131 20250311 164000 97253232000 209000 209000 209000 209000 0
132 20250311 163900 97253232000 209000 209000 209000 209000 0
133 20250311 163800 97253232000 209000 209000 209000 209000 0
134 20250311 163700 97253232000 209000 209000 209000 209000 0
135 20250311 163600 97253232000 209000 209000 209000 209000 0
136 20250311 163500 97253232000 209000 209000 209000 209000 0
137 20250311 163400 97253232000 209000 209000 209000 209000 0
138 20250311 163300 97253232000 209000 209000 209000 209000 0
139 20250311 163200 97253232000 209000 209000 209000 209000 0
140 20250311 163100 97253232000 209000 209000 209000 209000 0
141 20250311 163000 97253232000 209000 209000 209000 209000 0
142 20250311 162900 97253232000 209000 209000 209000 209000 0
143 20250311 162800 97253232000 209000 209000 209000 209000 0
144 20250311 162700 97253232000 209000 209000 209000 209000 0
145 20250311 162600 97253232000 209000 209000 209000 209000 0
146 20250311 162500 97253232000 209000 209000 209000 209000 0
147 20250311 162400 97253232000 209000 209000 209000 209000 0
148 20250311 162300 97253232000 209000 209000 209000 209000 0
149 20250311 162200 97253232000 209000 209000 209000 209000 0
150 20250311 162100 97253232000 209000 209000 209000 209000 0
151 20250311 162000 97253232000 209000 209000 209000 209000 0
152 20250311 161900 97253232000 209000 209000 209000 209000 24274
153 20250311 161800 97253232000 209000 209000 209000 209000 0
154 20250311 161700 97253232000 209000 209000 209000 209000 0
155 20250311 161600 97253232000 209000 209000 209000 209000 0
156 20250311 161500 97253232000 209000 209000 209000 209000 0
157 20250311 161400 97253232000 209000 209000 209000 209000 0
158 20250311 161300 97253232000 209000 209000 209000 209000 0
159 20250311 161200 97253232000 209000 209000 209000 209000 0
160 20250311 161100 97253232000 209000 209000 209000 209000 0
161 20250311 161000 97253232000 209000 209000 209000 209000 0
162 20250311 160900 97253232000 209000 209000 209000 209000 0
163 20250311 160800 97253232000 209000 209000 209000 209000 0
164 20250311 160700 97253232000 209000 209000 209000 209000 0
165 20250311 160600 97253232000 209000 209000 209000 209000 0
166 20250311 160500 97253232000 209000 209000 209000 209000 0
167 20250311 160400 97253232000 209000 209000 209000 209000 0
168 20250311 160300 97253232000 209000 209000 209000 209000 0
169 20250311 160200 97253232000 209000 209000 209000 209000 0
170 20250311 160100 97253232000 209000 209000 209000 209000 0
171 20250311 160000 97253232000 209000 209000 209000 209000 0
172 20250311 155900 97253232000 209000 209000 209000 209000 0
173 20250311 155800 97253232000 209000 209000 209000 209000 0
174 20250311 155700 97253232000 209000 209000 209000 209000 0
175 20250311 155600 97253232000 209000 209000 209000 209000 0
176 20250311 155500 97253232000 209000 209000 209000 209000 0
177 20250311 155400 97253232000 209000 209000 209000 209000 0
178 20250311 155300 97253232000 209000 209000 209000 209000 0
179 20250311 155200 97253232000 209000 209000 209000 209000 0
180 20250311 155100 97253232000 209000 209000 209000 209000 0
181 20250311 155000 97253232000 209000 209000 209000 209000 0
182 20250311 154900 97253232000 209000 209000 209000 209000 24274
183 20250311 154800 97253232000 209000 209000 209000 209000 0
184 20250311 154700 97253232000 209000 209000 209000 209000 0
185 20250311 154600 97253232000 209000 209000 209000 209000 0
186 20250311 154500 97253232000 209000 209000 209000 209000 0
187 20250311 154400 97253232000 209000 209000 209000 209000 0
188 20250311 154300 97253232000 209000 209000 209000 209000 0
189 20250311 154200 97253232000 209000 209000 209000 209000 0
190 20250311 154100 97253232000 209000 209000 209000 209000 0
191 20250311 154000 97253232000 209000 209000 209000 209000 0
192 20250311 153900 97253232000 209000 209000 209000 209000 0
193 20250311 153800 97253232000 209000 209000 209000 209000 0
194 20250311 153700 97253232000 209000 209000 209000 209000 0
195 20250311 153600 97253232000 209000 209000 209000 209000 0
196 20250311 153500 97253232000 209000 209000 209000 209000 0
197 20250311 153400 97253232000 209000 209000 209000 209000 0
198 20250311 153300 97253232000 209000 209000 209000 209000 0
199 20250311 153200 97253232000 209000 209000 209000 209000 0
200 20250311 153100 97253232000 209000 209000 209000 209000 0
201 20250311 153000 97253232000 209000 209000 209000 209000 24274
202 20250311 152900 92179966000 209500 209500 209500 209500 0
203 20250311 152800 92179966000 209500 209500 209500 209500 0
204 20250311 152700 92179966000 209500 209500 209500 209500 0
205 20250311 152600 92179966000 209500 209500 209500 209500 0
206 20250311 152500 92179966000 209500 209500 209500 209500 0
207 20250311 152400 92179966000 209500 209500 209500 209500 0
208 20250311 152300 92179966000 209500 209500 209500 209500 0
209 20250311 152200 92179966000 209500 209500 209500 209500 0
210 20250311 152100 92179966000 209500 209500 209500 209500 0
211 20250311 152000 92179966000 209500 209500 209500 209500 0
212 20250311 151900 92179966000 209500 209500 209500 209000 898
213 20250311 151800 91991906500 209000 208500 209500 208500 6761
214 20250311 151700 90577773500 209000 208500 209000 208500 667
215 20250311 151600 90438502500 208500 208500 209000 208500 740
216 20250311 151500 90284076750 209000 209000 209000 208500 679
217 20250311 151400 90142362250 208500 209000 209000 208500 357
218 20250311 151300 90067901500 208500 208500 209000 208500 1065
219 20250311 151200 89845797000 208500 208500 209000 208500 540
220 20250311 151100 89733182000 208500 208500 208750 208000 2514
221 20250311 151000 89209150750 208000 208000 208500 208000 1164
222 20250311 150900 88966683500 208000 208500 208500 208000 715
223 20250311 150800 88817733500 208000 208500 208500 208000 1050
224 20250311 150700 88599078250 208500 208500 208500 208000 1534
225 20250311 150600 88279462750 208000 208500 208500 208000 1871
226 20250311 150500 87889459250 208000 208500 208500 208000 1682
227 20250311 150400 87539100250 208000 208000 208500 208000 503
228 20250311 150300 87434362750 208000 208500 208500 208000 1436
229 20250311 150200 87135128750 208500 208500 208500 208000 3382
230 20250311 150100 86430655750 208000 208500 208500 208000 736
231 20250311 150000 86277367000 208500 208500 209000 208000 4988
232 20250311 145900 85237360000 208500 208500 209000 208500 289
233 20250311 145800 85177050000 208500 208500 209000 208500 349
234 20250311 145700 85104230250 209000 208500 209000 208500 240
235 20250311 145600 85054167750 208500 208500 209000 208500 542
236 20250311 145500 84941038250 208500 208500 209000 208500 3996
237 20250311 145400 84107823750 209000 208500 209000 208500 136
238 20250311 145300 84079426250 208500 208500 209000 208500 144
239 20250311 145200 84049362750 208500 208250 209000 208250 570
240 20250311 145100 83930513500 208500 208500 208750 208000 2719
241 20250311 145000 83363603500 208250 208500 208500 208000 446
242 20250311 144900 83270667000 208000 208500 208500 208000 498
243 20250311 144800 83166971000 208000 208500 208500 208000 740
244 20250311 144700 83012811750 208000 208500 208500 208000 439
245 20250311 144600 82921422500 208000 208000 208500 208000 424
246 20250311 144500 82833188500 208000 208000 208500 208000 339
247 20250311 144400 82762613500 208000 208000 208500 208000 481
248 20250311 144300 82662442000 208000 208000 208500 208000 586
249 20250311 144200 82540428250 208000 208500 208500 208000 370
250 20250311 144100 82463402500 208000 208250 208500 208000 384
251 20250311 144000 82383425750 208250 208000 208500 208000 518
252 20250311 143900 82275550500 208500 208500 209000 208000 5221
253 20250311 143800 81186999500 209000 208500 209000 208500 494
254 20250311 143700 81083902750 209000 208500 209000 208500 1458
255 20250311 143600 80779297500 208500 209000 209500 208500 2552
256 20250311 143500 80245920250 208750 208500 209000 208500 391
257 20250311 143400 80164328000 208500 209250 209500 208500 352
258 20250311 143300 80090881750 208500 209000 209000 208500 351
259 20250311 143200 80017596500 209000 209000 209500 208500 301
260 20250311 143100 79954714000 209000 209500 209500 208500 287
261 20250311 143000 79894807000 209500 208500 209500 208500 1120
262 20250311 142900 79660752750 208500 208500 209000 208500 307
263 20250311 142800 79596705250 208500 208500 209000 208500 468
264 20250311 142700 79499101750 208500 208500 209000 208500 359
265 20250311 142600 79424215750 208500 208500 208750 208500 5625
266 20250311 142500 78251381250 208500 208500 209000 208500 290
267 20250311 142400 78190887000 208500 208500 209000 208500 301
268 20250311 142300 78128092500 209000 208500 209000 208500 362
269 20250311 142200 78052546250 208500 208500 209000 208500 1357
270 20250311 142100 77769060750 208500 208500 209000 208500 345
271 20250311 142000 77697082500 208500 208500 209000 208500 318
272 20250311 141900 77630768250 208500 208500 209000 208500 841
273 20250311 141800 77455391750 208500 209000 209000 208500 561
274 20250311 141700 77338258750 209000 208500 209000 208500 318
275 20250311 141600 77271902750 208500 209000 209000 208500 460
276 20250311 141500 77175916750 209000 208500 209000 208500 403
277 20250311 141400 77091811250 209000 208500 209000 208500 327
278 20250311 141300 77023613000 208500 208500 208750 208500 435
279 20250311 141200 76932905500 208500 208500 208750 208500 316
280 20250311 141100 76867015500 208750 208500 208750 208500 310
281 20250311 141000 76802371750 208500 208500 208750 208500 267
282 20250311 140900 76746696750 208500 208500 208750 208500 379
283 20250311 140800 76667672000 208750 209000 209250 208500 4475
284 20250311 140700 75733088000 209000 209000 209500 209000 741
285 20250311 140600 75578214000 209000 209000 209500 209000 789
286 20250311 140500 75413284250 209000 209000 209500 209000 570
287 20250311 140400 75294118500 209000 209000 209500 209000 259
288 20250311 140300 75239966750 209000 209750 210000 209000 3194
289 20250311 140200 74571091500 209500 209500 210000 209500 244
290 20250311 140100 74519966500 209500 209750 210000 209500 272
291 20250311 140000 74462970250 210000 210000 210000 209500 285
292 20250311 135900 74403233250 209500 209500 210000 209500 843
293 20250311 135800 74226401750 209500 209500 209750 209500 229
294 20250311 135700 74178424250 209750 209500 210000 209500 74
295 20250311 135600 74162919250 210000 210000 210000 209500 126
296 20250311 135500 74136520750 209500 209500 210000 209250 1137
297 20250311 135400 73898315750 209000 209500 209500 209000 1437
298 20250311 135300 73597322500 209500 209500 209500 209500 290
299 20250311 135200 73536567500 210000 209500 210000 209500 78
300 20250311 135100 73520224000 209500 209500 210000 209500 53
301 20250311 135000 73509119000 209500 209500 210000 209500 255
302 20250311 134900 73455682750 209500 209500 210000 209500 172
303 20250311 134800 73419639250 210000 210000 210000 209500 644
304 20250311 134700 73284712750 209500 210000 210500 209500 3349
305 20250311 134600 72582186250 210000 210500 210500 210000 195
306 20250311 134500 72541220750 210500 210000 210500 210000 143
307 20250311 134400 72511170250 210000 210000 210500 210000 146
308 20250311 134300 72480505250 210000 210000 210500 210000 395
309 20250311 134200 72397497750 210500 210000 210500 210000 489
310 20250311 134100 72294789750 210500 210250 210500 210000 269
311 20250311 134000 72238255250 210500 210000 210500 209500 4566
312 20250311 133900 71279400500 209500 209500 210000 209500 185
313 20250311 133800 71240571500 209500 209500 210000 209500 121
314 20250311 133700 71215198000 210000 209750 210000 209500 631
315 20250311 133600 71082719000 209750 209500 210000 209500 224
316 20250311 133500 71035772750 209500 209500 210000 209500 101
317 20250311 133400 71014594250 209500 209750 210000 209500 181
318 20250311 133300 70976612500 210000 209500 210000 209500 2032
319 20250311 133200 70549918750 210000 209500 210000 209500 469
320 20250311 133100 70451502750 210000 210000 210000 209500 176
321 20250311 133000 70414622750 209750 209500 210000 209500 92
322 20250311 132900 70395343000 209500 209500 210000 209500 181
323 20250311 132800 70357397000 209500 209500 209500 209500 994
324 20250311 132700 70149154000 209500 209500 210000 209000 1314
325 20250311 132600 69873880500 209500 210000 210000 209500 127
326 20250311 132500 69847264500 210000 209500 210000 209500 287
327 20250311 132400 69787128500 209500 209500 210000 209500 328
328 20250311 132300 69718402000 209500 209000 209500 209000 1633
329 20250311 132200 69376331500 209250 209000 209500 209000 93
330 20250311 132100 69356880000 209000 208500 209500 208500 1325
331 20250311 132000 69079959250 209000 209000 209250 208500 1112
332 20250311 131900 68847590750 209000 209000 209250 209000 144
333 20250311 131800 68817490500 209000 209000 209250 209000 477
334 20250311 131700 68717793000 209000 209000 209250 209000 135
335 20250311 131600 68689566750 209000 209000 209250 209000 222
336 20250311 131500 68643166000 209000 209000 209500 208500 1042
337 20250311 131400 68425394500 208500 208500 209000 208500 143
338 20250311 131300 68395577500 208500 208500 209000 208500 380
339 20250311 131200 68316288500 209000 209000 209000 208500 653
340 20250311 131100 68180136000 208500 208750 209000 208500 71
341 20250311 131000 68165320250 209000 209000 209000 208500 1984
342 20250311 130900 67751646000 208500 208500 209000 208500 91
343 20250311 130800 67732666000 208500 209000 209000 208500 6060
344 20250311 130700 66468999000 209000 208500 209500 208500 1059
345 20250311 130600 66247655000 208500 208500 209000 208500 1012
346 20250311 130500 66036568000 209000 209000 209500 209000 2052
347 20250311 130400 65607683500 209500 209000 209500 209000 112
348 20250311 130300 65584249250 209000 209000 209500 209000 621
349 20250311 130200 65454453000 209500 209500 209500 209000 134
350 20250311 130100 65426420000 209500 209000 209500 209000 742
351 20250311 130000 65271005500 209000 209000 209250 209000 311
352 20250311 125900 65205989250 209000 209500 209500 209000 696
353 20250311 125800 65060490250 209500 209500 209500 209000 144
354 20250311 125700 65030356750 209500 209500 209500 209000 542
355 20250311 125600 64916841250 209500 210000 210000 209500 140
356 20250311 125500 64887507250 210000 209500 210000 209000 670
357 20250311 125400 64747146750 209000 209500 209500 209000 178
358 20250311 125300 64709916750 209000 209000 209500 209000 140
359 20250311 125200 64680628750 209000 209500 209500 209000 440
360 20250311 125100 64588482750 209000 209000 209500 209000 116
361 20250311 125000 64564233250 209500 209000 209500 209000 578
362 20250311 124900 64443214750 209000 209000 209500 209000 233
363 20250311 124800 64394498000 209000 209000 209250 209000 294
364 20250311 124700 64333043250 209250 209000 209250 209000 124
365 20250311 124600 64307121250 209000 209000 209500 209000 102
366 20250311 124500 64285802500 209000 209000 209500 209000 150
367 20250311 124400 64254447500 209000 208500 209000 208500 731
368 20250311 124300 64101677500 208500 208500 209500 208500 1108
369 20250311 124200 63870212500 209000 209000 209000 208500 1065
370 20250311 124100 63648015500 208500 209000 209000 208500 676
371 20250311 124000 63507037500 209000 209500 209500 208500 6286
372 20250311 123900 62194352750 209000 209000 209500 209000 363
373 20250311 123800 62118425750 209000 209250 209500 209000 385
374 20250311 123700 62037953750 209000 209000 209500 209000 161
375 20250311 123600 62004269250 209500 209000 209500 209000 187
376 20250311 123500 61965172500 209000 209250 209500 209000 228
377 20250311 123400 61917490750 209250 209750 209750 209000 1504
378 20250311 123300 61602512250 209500 209500 209750 209500 282
379 20250311 123200 61543431250 209500 209750 209750 209500 361
380 20250311 123100 61467801000 209500 209500 210000 209500 3662
381 20250311 123000 60700574000 209500 209500 210000 209500 1179
382 20250311 122900 60453555000 209500 209500 210000 209500 158
383 20250311 122800 60420403000 209500 210000 210000 209500 372
384 20250311 122700 60342330750 210000 209500 210000 209500 744
385 20250311 122600 60186164000 209500 209500 210000 209500 86
386 20250311 122500 60168127000 209500 209500 210000 209500 713
387 20250311 122400 60018456750 210000 210000 210000 209500 452
388 20250311 122300 59923585750 209500 210000 210000 209500 250
389 20250311 122200 59871123750 210000 209750 210000 209500 332
390 20250311 122100 59801495000 209750 209750 210000 209750 242
391 20250311 122000 59750697000 209750 210000 210000 209500 957
392 20250311 121900 59549751500 209500 209750 210000 209500 617
393 20250311 121800 59420204750 209750 210000 210000 209500 71
394 20250311 121700 59405320250 209500 209500 210000 209500 179
395 20250311 121600 59367776250 209500 209500 210000 209500 133
396 20250311 121500 59339902000 209500 209500 210000 209500 133
397 20250311 121400 59312008000 209500 209500 210000 209500 239
398 20250311 121300 59261924250 209500 209500 210000 209500 143
399 20250311 121200 59231942750 210000 209500 210000 209500 96
400 20250311 121100 59211814750 209500 209500 210000 209500 134
401 20250311 121000 59183735500 209500 209750 210000 209500 131
402 20250311 120900 59156276000 210000 209750 210000 209750 273
403 20250311 120800 59098964000 209750 210000 210000 209750 210
404 20250311 120700 59054905250 209750 209500 210000 209500 110
405 20250311 120600 59031824750 209500 209500 210000 209500 255
406 20250311 120500 58978398500 210000 209000 210000 209000 3417
407 20250311 120400 58262501500 209000 209000 209500 209000 130
408 20250311 120300 58235311000 209000 209000 209500 209000 159
409 20250311 120200 58202056500 209000 209000 209500 209000 314
410 20250311 120100 58136394750 209000 209000 209250 209000 551
411 20250311 120000 58021204000 209000 209000 209250 209000 1404
412 20250311 115900 57727756750 209000 209000 209500 209000 116
413 20250311 115800 57703502750 209500 209000 209500 209000 129
414 20250311 115700 57676522750 209000 209000 209500 209000 126
415 20250311 115600 57650178750 209000 209000 209500 209000 509
416 20250311 115500 57543784250 209000 209500 209500 209000 80
417 20250311 115400 57527057750 209000 209000 209500 209000 154
418 20250311 115300 57494870750 209000 209500 209500 209000 99
419 20250311 115200 57474159250 209000 209000 209500 209000 245
420 20250311 115100 57422846250 209000 209250 209500 208500 3616
421 20250311 115000 56667090000 209000 209000 209250 209000 172
422 20250311 114900 56631138750 209000 209000 209500 209000 50
423 20250311 114800 56620683250 209500 209000 209500 209000 269
424 20250311 114700 56564433250 209000 209000 209500 209000 78
425 20250311 114600 56548121250 209500 209500 209500 209000 607
426 20250311 114500 56421024000 209500 209000 210000 209000 830
427 20250311 114400 56247118750 209500 209000 210000 209000 295
428 20250311 114300 56185326750 209500 209000 209500 209000 1593
429 20250311 114200 55851620000 209000 209250 209500 209000 228
430 20250311 114100 55803943500 209500 209500 209500 209000 2209
431 20250311 114000 55341316750 209500 210000 210000 209500 192
432 20250311 113900 55301078000 210000 209250 210000 209250 698
433 20250311 113800 55154774750 209500 209500 209500 209000 608
434 20250311 113700 55027420000 209500 209500 209500 209000 742
435 20250311 113600 54871993500 209000 209500 209500 209000 460
436 20250311 113500 54775686750 209000 209500 209500 209000 412
437 20250311 113400 54689400500 209500 209000 209500 209000 147
438 20250311 113300 54658653500 209500 209000 209500 209000 844
439 20250311 113200 54481864500 209000 209500 209500 209000 613
440 20250311 113100 54353567250 209500 209250 209500 209000 159
441 20250311 113000 54320296250 209500 209500 209500 209000 93
442 20250311 112900 54300834500 209000 209000 209500 209000 730
443 20250311 112800 54148223500 209000 209000 209500 209000 90
444 20250311 112700 54129393000 209500 209000 209500 209000 183
445 20250311 112600 54091079750 209000 209500 209500 209000 3185
446 20250311 112500 53425392750 209500 209500 209500 209000 171
447 20250311 112400 53389620000 209500 209500 209500 209000 248
448 20250311 112300 53337677500 209500 209500 209500 209000 109
449 20250311 112200 53314856750 209500 209500 209500 209000 3806
450 20250311 112100 52517831750 209500 209000 209500 209000 129
451 20250311 112000 52490830250 209500 209000 209500 209000 94
452 20250311 111900 52471168500 209500 209000 209500 209000 438
453 20250311 111800 52379447000 209500 209000 209500 209000 609
454 20250311 111700 52252002000 209500 209000 209500 209000 103
455 20250311 111600 52230468500 209000 209000 209500 208500 3315
456 20250311 111500 51537677500 208500 208500 209000 208500 292
457 20250311 111400 51476739500 208500 208500 209000 208500 351
458 20250311 111300 51403550000 209000 208500 209000 208500 951
459 20250311 111200 51205260250 208500 208500 209000 208500 114
460 20250311 111100 51181489250 208500 208500 209000 208500 172
461 20250311 111000 51145614250 209000 208750 209000 208500 411
462 20250311 110900 51059878000 209000 208000 209000 208000 1171
463 20250311 110800 50815714000 208000 208500 208500 207500 89
464 20250311 110700 50797191000 207500 207500 208000 207500 232
465 20250311 110600 50748950000 208000 208000 208000 207500 695
466 20250311 110500 50604405250 207500 208000 208000 207500 231
467 20250311 110400 50556427250 208000 208000 208000 207500 100
468 20250311 110300 50535644750 208000 208000 208000 207500 131
469 20250311 110200 50508443750 207500 207750 208000 207500 226
470 20250311 110100 50461531500 207750 207500 208000 207500 325
471 20250311 110000 50394080500 207500 207500 207500 207000 1102
472 20250311 105900 50165674000 207500 207250 207500 207000 943
473 20250311 105800 49970120750 207500 207000 207500 207000 343
474 20250311 105700 49898988750 207500 207500 208000 207000 7058
475 20250311 105600 48434463000 207500 208000 208000 207500 84
476 20250311 105500 48417006000 207500 207500 208000 207500 167
477 20250311 105400 48382326500 207500 207500 208000 207500 221
478 20250311 105300 48336407500 208000 208000 208000 207500 353
479 20250311 105200 48263057250 207500 208000 208000 207500 543
480 20250311 105100 48150201750 208000 208000 208000 207500 366
481 20250311 105000 48074153250 207500 207500 208000 207500 190
482 20250311 104900 48034685750 208000 208000 208000 207500 492
483 20250311 104800 47932509750 208000 207500 208000 207500 135
484 20250311 104700 47904438000 208000 208000 208500 207500 4642
485 20250311 104600 46939324500 208000 208000 208500 208000 262
486 20250311 104500 46884794500 208000 208500 208500 208000 338
487 20250311 104400 46814385000 208000 208000 208500 208000 429
488 20250311 104300 46725111500 208500 208000 208500 207500 522
489 20250311 104200 46616512500 208000 207500 208000 207500 588
490 20250311 104100 46494254500 208000 207500 208000 207500 1276
491 20250311 104000 46228895000 208000 208000 208000 207500 925
492 20250311 103900 46036639250 208000 208000 208000 207500 199
493 20250311 103800 45995305250 208000 207500 208000 207500 395
494 20250311 103700 45913316750 208000 208000 208000 207500 399
495 20250311 103600 45830413750 207500 208000 208000 207500 830
496 20250311 103500 45658144000 208000 207500 208000 207500 435
497 20250311 103400 45567820000 208000 207500 208000 207500 385
498 20250311 103300 45487777250 207500 207500 208000 207500 337
499 20250311 103200 45417712750 208000 208000 208000 207500 371
500 20250311 103100 45340581750 208000 208000 208000 207500 817
501 20250311 103000 45170695000 208000 207500 208000 207500 231
502 20250311 102900 45122696000 207500 207500 208000 207500 1547
503 20250311 102800 44801535750 208000 208500 208500 207500 395
504 20250311 102700 44719401750 208000 207750 208500 207500 716
505 20250311 102600 44570421000 208000 208000 208000 207750 512
506 20250311 102500 44463928000 207750 207500 208000 207500 379
507 20250311 102400 44385103500 208000 208000 208000 207500 2815
508 20250311 102300 43799681000 208000 208000 208000 207500 901
509 20250311 102200 43612385750 207500 207750 208000 207500 369
510 20250311 102100 43535762250 207750 207750 208000 207000 1381
511 20250311 102000 43249183750 208000 207500 208000 207000 2930
512 20250311 101900 42641205750 207500 207000 207500 207000 447
513 20250311 101800 42548553750 207000 207500 207500 207000 325
514 20250311 101700 42481150000 207250 207500 207500 207000 728
515 20250311 101600 42330212750 207500 207500 207500 207000 463
516 20250311 101500 42234314000 207000 207500 208000 207000 2024
517 20250311 101400 41814440250 207500 207500 208000 207500 5778
518 20250311 101300 40615492250 208000 207500 208000 207500 1097
519 20250311 101200 40387782250 207500 208000 208500 207500 7618
520 20250311 101100 38803995500 208500 208250 208500 208000 554
521 20250311 101000 38688724250 208000 208500 208500 208000 370
522 20250311 100900 38611666250 208000 208500 208500 208000 264
523 20250311 100800 38556693500 208500 208000 208500 208000 480
524 20250311 100700 38456785500 208500 208500 208500 208000 391
525 20250311 100600 38375427500 208000 208500 208500 208000 720
526 20250311 100500 38225414250 208000 208000 208500 208000 358
527 20250311 100400 38150890750 208000 208500 208500 208000 2938
528 20250311 100300 37539117000 208000 208500 208500 208000 504
529 20250311 100200 37434075500 208500 208500 208500 208000 380
530 20250311 100100 37354881250 208000 208500 209000 208000 3549
531 20250311 100000 36615580250 208500 208500 209000 208000 2479
532 20250311 095900 36098765500 208000 208500 208500 208000 662
533 20250311 095800 35960908250 208500 208000 208500 208000 1151
534 20250311 095700 35721361500 208500 208250 208500 208000 365
535 20250311 095600 35645401000 208000 208000 208250 208000 639
536 20250311 095500 35512419250 208000 208250 208250 208000 1743
537 20250311 095400 35149680000 208000 208500 208500 208000 1055
538 20250311 095300 34929995000 208500 208500 208500 208000 395
539 20250311 095200 34847678750 208000 208250 208500 208000 591
540 20250311 095100 34724679750 208000 208000 208500 208000 512
541 20250311 095000 34618098000 208500 208500 209000 208000 6413
542 20250311 094900 33282225500 209000 208500 209000 208500 1684
543 20250311 094800 32930834250 208500 209000 209500 208500 7307
544 20250311 094700 31404856000 209500 210000 210000 209000 3561
545 20250311 094600 30659196750 210000 209500 210000 209500 511
546 20250311 094500 30552109250 210000 209750 210000 209500 2030
547 20250311 094400 30126808500 210000 210000 210000 209500 451
548 20250311 094300 30032133500 210000 210000 210250 209500 4847
549 20250311 094200 29014589000 210250 210000 210500 210000 86
550 20250311 094100 28996519000 210500 211000 211000 210500 1853
551 20250311 094000 28606354750 211000 210500 211000 210500 1421
552 20250311 093900 28307102250 210500 210500 210500 210000 877
553 20250311 093800 28122580750 210500 210500 210500 210000 223
554 20250311 093700 28075693000 210500 210500 210500 210250 253
555 20250311 093600 28022478500 210250 210000 210250 209750 2457
556 20250311 093500 27506521000 210000 210000 210000 209500 724
557 20250311 093400 27354695000 210000 210500 210500 209500 2375
558 20250311 093300 26855904250 210500 210500 211000 210000 1098
559 20250311 093200 26624832750 210000 210250 210500 210000 235
560 20250311 093100 26575410500 210000 210000 210500 209500 1966
561 20250311 093000 26162561000 209500 210500 211000 209500 1899
562 20250311 092900 25763494000 210000 210000 210500 209500 1871
563 20250311 092800 25370620250 210000 209750 210000 209500 477
564 20250311 092700 25270528000 209500 210000 210000 209500 229
565 20250311 092600 25222479000 209500 210000 210000 209500 1305
566 20250311 092500 24949061750 209500 209500 209500 209000 1174
567 20250311 092400 24703347000 209500 209500 210000 209000 1755
568 20250311 092300 24335629000 209500 209750 210000 209000 1167
569 20250311 092200 24091117750 209500 209500 210000 209250 1471
570 20250311 092100 23782938250 209500 209500 210000 209500 363
571 20250311 092000 23706817750 209500 210000 210000 209500 1061
572 20250311 091900 23484338750 210000 211000 211000 209500 3896
573 20250311 091800 22665499000 211000 210500 211000 210000 3424
574 20250311 091700 21944795750 210000 210000 210500 209500 3228
575 20250311 091600 21266921000 210000 209500 210000 209000 3304
576 20250311 091500 20574094500 209500 209000 209500 209000 790
577 20250311 091400 20408899250 209000 209000 209000 208500 1304
578 20250311 091300 20136562750 208500 209000 209000 208500 1421
579 20250311 091200 19839647750 209000 208250 209000 208000 1940
580 20250311 091100 19435084250 208500 208000 208500 208000 1696
581 20250311 091000 19081705500 208500 209500 209500 208000 7583
582 20250311 090900 17498720000 209500 209000 209500 208500 1779
583 20250311 090800 17127041500 209000 209000 209000 208000 726
584 20250311 090700 16975550750 208500 208500 209000 208000 2773
585 20250311 090600 16397535500 208500 208500 209000 208000 6236
586 20250311 090500 15099319250 208500 209000 209500 208500 6787
587 20250311 090400 13682428000 209000 208500 209500 208000 7279
588 20250311 090300 12163777000 208500 207500 208500 207000 6215
589 20250311 090200 10873220000 208000 207000 208000 206500 4072
590 20250311 090100 10029258000 206500 206500 207500 206000 22362
591 20250311 090000 5408735500 207000 207000 208500 206500 26093

1
006400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,68764530,0,15025049805000,0.00
20250306,11983,68764530,2546387500,14612462625000,0.02
20250305,15053,68764530,3213815500,14681227155000,0.02
20250304,14723,68764530,3135999000,14646844890000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 68764530 0 15025049805000 0.00
3 20250306 11983 68764530 2546387500 14612462625000 0.02
4 20250305 15053 68764530 3213815500 14681227155000 0.02
5 20250304 14723 68764530 3135999000 14646844890000 0.02