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

576
001450/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183400,6740025050,22300,22300,22300,22300,48519
20250311,183300,6740025050,22300,22300,22300,22300,0
20250311,183200,6740025050,22300,22300,22300,22300,0
20250311,183100,6740025050,22300,22300,22300,22300,0
20250311,183000,6740025050,22300,22300,22300,22300,0
20250311,182900,6740025050,22300,22300,22300,22300,0
20250311,182800,6740025050,22300,22300,22300,22300,0
20250311,182700,6740025050,22300,22300,22300,22300,0
20250311,182600,6740025050,22300,22300,22300,22300,0
20250311,182500,6740025050,22300,22300,22300,22300,0
20250311,182400,6740025050,22300,22300,22300,22300,0
20250311,182300,6740025050,22300,22300,22300,22300,0
20250311,182200,6740025050,22300,22300,22300,22300,0
20250311,182100,6740025050,22300,22300,22300,22300,0
20250311,182000,6740025050,22300,22300,22300,22300,0
20250311,181900,6740025050,22300,22300,22300,22300,0
20250311,181800,6740025050,22300,22300,22300,22300,0
20250311,181700,6740025050,22300,22300,22300,22300,0
20250311,181600,6740025050,22300,22300,22300,22300,0
20250311,181500,6740025050,22300,22300,22300,22300,0
20250311,181400,6740025050,22300,22300,22300,22300,0
20250311,181300,6740025050,22300,22300,22300,22300,0
20250311,181200,6740025050,22300,22300,22300,22300,0
20250311,181100,6740025050,22300,22300,22300,22300,0
20250311,181000,6740025050,22300,22300,22300,22300,0
20250311,180900,6740025050,22300,22300,22300,22300,0
20250311,180800,6740025050,22300,22300,22300,22300,0
20250311,180700,6740025050,22300,22300,22300,22300,0
20250311,180600,6740025050,22300,22300,22300,22300,0
20250311,180500,6740025050,22300,22300,22300,22300,0
20250311,180400,6740025050,22300,22300,22300,22300,48519
20250311,180300,6740025050,22300,22300,22300,22300,0
20250311,180200,6740025050,22300,22300,22300,22300,0
20250311,180100,6740025050,22300,22300,22300,22300,0
20250311,180000,6740025050,22300,22300,22300,22300,0
20250311,175900,6740025050,22300,22300,22300,22300,0
20250311,175800,6740025050,22300,22300,22300,22300,0
20250311,175700,6740025050,22300,22300,22300,22300,0
20250311,175600,6740025050,22300,22300,22300,22300,0
20250311,175500,6740025050,22300,22300,22300,22300,0
20250311,175400,6740025050,22300,22300,22300,22300,0
20250311,175300,6740025050,22300,22300,22300,22300,0
20250311,175200,6740025050,22300,22300,22300,22300,0
20250311,175100,6740025050,22300,22300,22300,22300,0
20250311,175000,6740025050,22300,22300,22300,22300,0
20250311,174900,6740025050,22300,22300,22300,22300,0
20250311,174800,6740025050,22300,22300,22300,22300,0
20250311,174700,6740025050,22300,22300,22300,22300,0
20250311,174600,6740025050,22300,22300,22300,22300,0
20250311,174500,6740025050,22300,22300,22300,22300,0
20250311,174400,6740025050,22300,22300,22300,22300,0
20250311,174300,6740025050,22300,22300,22300,22300,0
20250311,174200,6740025050,22300,22300,22300,22300,0
20250311,174100,6740025050,22300,22300,22300,22300,0
20250311,174000,6740025050,22300,22300,22300,22300,0
20250311,173900,6740025050,22300,22300,22300,22300,0
20250311,173800,6740025050,22300,22300,22300,22300,0
20250311,173700,6740025050,22300,22300,22300,22300,0
20250311,173600,6740025050,22300,22300,22300,22300,0
20250311,173500,6740025050,22300,22300,22300,22300,0
20250311,173400,6740025050,22300,22300,22300,22300,48519
20250311,173300,6740025050,22300,22300,22300,22300,0
20250311,173200,6740025050,22300,22300,22300,22300,0
20250311,173100,6740025050,22300,22300,22300,22300,0
20250311,173000,6740025050,22300,22300,22300,22300,0
20250311,172900,6740025050,22300,22300,22300,22300,0
20250311,172800,6740025050,22300,22300,22300,22300,0
20250311,172700,6740025050,22300,22300,22300,22300,0
20250311,172600,6740025050,22300,22300,22300,22300,0
20250311,172500,6740025050,22300,22300,22300,22300,0
20250311,172400,6740025050,22300,22300,22300,22300,0
20250311,172300,6740025050,22300,22300,22300,22300,0
20250311,172200,6740025050,22300,22300,22300,22300,0
20250311,172100,6740025050,22300,22300,22300,22300,0
20250311,172000,6740025050,22300,22300,22300,22300,0
20250311,171900,6740025050,22300,22300,22300,22300,0
20250311,171800,6740025050,22300,22300,22300,22300,0
20250311,171700,6740025050,22300,22300,22300,22300,0
20250311,171600,6740025050,22300,22300,22300,22300,0
20250311,171500,6740025050,22300,22300,22300,22300,0
20250311,171400,6740025050,22300,22300,22300,22300,0
20250311,171300,6740025050,22300,22300,22300,22300,0
20250311,171200,6740025050,22300,22300,22300,22300,0
20250311,171100,6740025050,22300,22300,22300,22300,0
20250311,171000,6740025050,22300,22300,22300,22300,0
20250311,170900,6740025050,22300,22300,22300,22300,0
20250311,170800,6740025050,22300,22300,22300,22300,0
20250311,170700,6740025050,22300,22300,22300,22300,0
20250311,170600,6740025050,22300,22300,22300,22300,0
20250311,170500,6740025050,22300,22300,22300,22300,0
20250311,170400,6740025050,22300,22300,22300,22300,48519
20250311,170300,6740025050,22300,22300,22300,22300,0
20250311,170200,6740025050,22300,22300,22300,22300,0
20250311,170100,6740025050,22300,22300,22300,22300,0
20250311,170000,6740025050,22300,22300,22300,22300,0
20250311,165900,6740025050,22300,22300,22300,22300,0
20250311,165800,6740025050,22300,22300,22300,22300,0
20250311,165700,6740025050,22300,22300,22300,22300,0
20250311,165600,6740025050,22300,22300,22300,22300,0
20250311,165500,6740025050,22300,22300,22300,22300,0
20250311,165400,6740025050,22300,22300,22300,22300,0
20250311,165300,6740025050,22300,22300,22300,22300,0
20250311,165200,6740025050,22300,22300,22300,22300,0
20250311,165100,6740025050,22300,22300,22300,22300,0
20250311,165000,6740025050,22300,22300,22300,22300,0
20250311,164900,6740025050,22300,22300,22300,22300,0
20250311,164800,6740025050,22300,22300,22300,22300,0
20250311,164700,6740025050,22300,22300,22300,22300,0
20250311,164600,6740025050,22300,22300,22300,22300,0
20250311,164500,6740025050,22300,22300,22300,22300,0
20250311,164400,6740025050,22300,22300,22300,22300,0
20250311,164300,6740025050,22300,22300,22300,22300,0
20250311,164200,6740025050,22300,22300,22300,22300,0
20250311,164100,6740025050,22300,22300,22300,22300,0
20250311,164000,6740025050,22300,22300,22300,22300,0
20250311,163900,6740025050,22300,22300,22300,22300,0
20250311,163800,6740025050,22300,22300,22300,22300,0
20250311,163700,6740025050,22300,22300,22300,22300,0
20250311,163600,6740025050,22300,22300,22300,22300,0
20250311,163500,6740025050,22300,22300,22300,22300,0
20250311,163400,6740025050,22300,22300,22300,22300,48519
20250311,163300,6740025050,22300,22300,22300,22300,0
20250311,163200,6740025050,22300,22300,22300,22300,0
20250311,163100,6740025050,22300,22300,22300,22300,0
20250311,163000,6740025050,22300,22300,22300,22300,0
20250311,162900,6740025050,22300,22300,22300,22300,0
20250311,162800,6740025050,22300,22300,22300,22300,0
20250311,162700,6740025050,22300,22300,22300,22300,0
20250311,162600,6740025050,22300,22300,22300,22300,0
20250311,162500,6740025050,22300,22300,22300,22300,0
20250311,162400,6740025050,22300,22300,22300,22300,0
20250311,162300,6740025050,22300,22300,22300,22300,0
20250311,162200,6740025050,22300,22300,22300,22300,0
20250311,162100,6740025050,22300,22300,22300,22300,0
20250311,162000,6740025050,22300,22300,22300,22300,0
20250311,161900,6740025050,22300,22300,22300,22300,0
20250311,161800,6740025050,22300,22300,22300,22300,0
20250311,161700,6740025050,22300,22300,22300,22300,0
20250311,161600,6740025050,22300,22300,22300,22300,0
20250311,161500,6740025050,22300,22300,22300,22300,0
20250311,161400,6740025050,22300,22300,22300,22300,0
20250311,161300,6740025050,22300,22300,22300,22300,0
20250311,161200,6740025050,22300,22300,22300,22300,0
20250311,161100,6740025050,22300,22300,22300,22300,0
20250311,161000,6740025050,22300,22300,22300,22300,0
20250311,160900,6740025050,22300,22300,22300,22300,0
20250311,160800,6740025050,22300,22300,22300,22300,0
20250311,160700,6740025050,22300,22300,22300,22300,0
20250311,160600,6740025050,22300,22300,22300,22300,0
20250311,160500,6740025050,22300,22300,22300,22300,0
20250311,160400,6740025050,22300,22300,22300,22300,48519
20250311,160300,6740025050,22300,22300,22300,22300,0
20250311,160200,6740025050,22300,22300,22300,22300,0
20250311,160100,6740025050,22300,22300,22300,22300,0
20250311,160000,6740025050,22300,22300,22300,22300,0
20250311,155900,6740025050,22300,22300,22300,22300,0
20250311,155800,6740025050,22300,22300,22300,22300,0
20250311,155700,6740025050,22300,22300,22300,22300,0
20250311,155600,6740025050,22300,22300,22300,22300,0
20250311,155500,6740025050,22300,22300,22300,22300,0
20250311,155400,6740025050,22300,22300,22300,22300,0
20250311,155300,6740025050,22300,22300,22300,22300,0
20250311,155200,6740025050,22300,22300,22300,22300,0
20250311,155100,6740025050,22300,22300,22300,22300,0
20250311,155000,6740025050,22300,22300,22300,22300,0
20250311,154900,6740025050,22300,22300,22300,22300,0
20250311,154800,6740025050,22300,22300,22300,22300,0
20250311,154700,6740025050,22300,22300,22300,22300,0
20250311,154600,6740025050,22300,22300,22300,22300,0
20250311,154500,6740025050,22300,22300,22300,22300,0
20250311,154400,6740025050,22300,22300,22300,22300,0
20250311,154300,6740025050,22300,22300,22300,22300,0
20250311,154200,6740025050,22300,22300,22300,22300,0
20250311,154100,6740025050,22300,22300,22300,22300,0
20250311,154000,6740025050,22300,22300,22300,22300,0
20250311,153900,6740025050,22300,22300,22300,22300,0
20250311,153800,6740025050,22300,22300,22300,22300,0
20250311,153700,6740025050,22300,22300,22300,22300,0
20250311,153600,6740025050,22300,22300,22300,22300,0
20250311,153500,6740025050,22300,22300,22300,22300,0
20250311,153400,6740025050,22300,22300,22300,22300,48519
20250311,153300,6740025050,22300,22300,22300,22300,0
20250311,153200,6740025050,22300,22300,22300,22300,0
20250311,153100,6740025050,22300,22300,22300,22300,0
20250311,153000,6740025050,22300,22300,22300,22300,48519
20250311,152900,5658051350,22400,22400,22400,22400,0
20250311,152800,5658051350,22400,22400,22400,22400,0
20250311,152700,5658051350,22400,22400,22400,22400,0
20250311,152600,5658051350,22400,22400,22400,22400,0
20250311,152500,5658051350,22400,22400,22400,22400,0
20250311,152400,5658051350,22400,22400,22400,22400,0
20250311,152300,5658051350,22400,22400,22400,22400,0
20250311,152200,5658051350,22400,22400,22400,22400,0
20250311,152100,5658051350,22400,22400,22400,22400,0
20250311,152000,5658051350,22400,22400,22400,22400,0
20250311,151900,5658051350,22400,22350,22400,22350,1074
20250311,151800,5634043850,22350,22400,22400,22350,114
20250311,151700,5631493100,22350,22400,22400,22350,253
20250311,151600,5625838150,22350,22350,22350,22300,5212
20250311,151500,5509384100,22350,22300,22350,22300,1064
20250311,151400,5485655750,22350,22300,22350,22300,413
20250311,151300,5476445100,22300,22325,22350,22300,799
20250311,151200,5458624150,22300,22325,22325,22300,1557
20250311,151100,5423900250,22300,22300,22325,22300,882
20250311,151000,5404230650,22300,22300,22325,22300,1324
20250311,150900,5374704950,22325,22325,22325,22300,523
20250311,150800,5363039800,22325,22350,22350,22300,1395
20250311,150700,5331906300,22350,22350,22350,22300,286
20250311,150600,5325524450,22300,22300,22350,22300,534
20250311,150500,5313615700,22300,22350,22350,22300,1536
20250311,150400,5279330100,22300,22350,22350,22300,593
20250311,150300,5266105100,22350,22350,22375,22300,12762
20250311,150200,4981123175,22375,22350,22375,22350,2049
20250311,150100,4935312875,22350,22350,22375,22350,786
20250311,150000,4917745500,22350,22350,22375,22350,620
20250311,145900,4903887375,22375,22350,22375,22350,1490
20250311,145800,4870581250,22350,22350,22375,22350,436
20250311,145700,4860836475,22375,22350,22375,22350,1385
20250311,145600,4829879850,22350,22350,22375,22350,620
20250311,145500,4816022750,22350,22350,22375,22350,666
20250311,145400,4801137600,22350,22350,22375,22350,1700
20250311,145300,4763127600,22350,22350,22400,22350,642
20250311,145200,4748767275,22350,22350,22400,22350,420
20250311,145100,4739380125,22350,22350,22400,22350,547
20250311,145000,4727153325,22350,22350,22400,22350,1246
20250311,144900,4699304825,22350,22350,22400,22350,555
20250311,144800,4686900475,22350,22350,22400,22350,1231
20250311,144700,4659364625,22350,22350,22350,22350,754
20250311,144600,4642512725,22350,22350,22400,22350,636
20250311,144500,4628297575,22350,22400,22400,22350,1187
20250311,144400,4601739925,22350,22350,22350,22350,979
20250311,144300,4579859275,22350,22400,22400,22350,620
20250311,144200,4565998825,22350,22350,22400,22350,1634
20250311,144100,4529454075,22350,22350,22350,22350,490
20250311,144000,4518502575,22350,22350,22350,22350,867
20250311,143900,4499125125,22350,22350,22400,22350,448
20250311,143800,4489111825,22400,22350,22400,22350,502
20250311,143700,4477889475,22350,22350,22400,22350,849
20250311,143600,4458891825,22350,22400,22400,22350,894
20250311,143500,4438888625,22400,22350,22400,22350,612
20250311,143400,4425204275,22350,22350,22400,22350,231
20250311,143300,4420040875,22350,22350,22450,22350,587
20250311,143200,4406903375,22350,22350,22450,22300,4318
20250311,143100,4310354075,22300,22350,22350,22300,1807
20250311,143000,4269986675,22350,22350,22350,22300,1206
20250311,142900,4243082875,22350,22350,22350,22300,1030
20250311,142800,4220110175,22300,22300,22350,22300,616
20250311,142700,4206367175,22300,22300,22350,22300,661
20250311,142600,4191624875,22350,22350,22350,22300,700
20250311,142500,4176012975,22350,22300,22350,22300,910
20250311,142400,4155712975,22300,22300,22350,22300,347
20250311,142300,4147974325,22300,22300,22350,22300,1110
20250311,142200,4123210525,22350,22350,22350,22300,1186
20250311,142100,4096751825,22300,22300,22350,22300,895
20250311,142000,4076780425,22300,22350,22400,22300,853
20250311,141900,4057715925,22350,22350,22400,22350,1569
20250311,141800,4022648675,22400,22350,22400,22350,714
20250311,141700,4006688925,22350,22350,22400,22350,1312
20250311,141600,3977365675,22350,22400,22400,22350,560
20250311,141500,3964849475,22350,22400,22400,22350,1021
20250311,141400,3942028325,22350,22350,22400,22350,1193
20250311,141300,3915364675,22350,22350,22400,22350,330
20250311,141200,3907987325,22350,22350,22400,22350,1103
20250311,141100,3883335225,22400,22400,22400,22350,465
20250311,141000,3872942025,22350,22350,22400,22350,1683
20250311,140900,3835319900,22350,22350,22400,22350,492
20250311,140800,3824323350,22350,22350,22400,22350,1225
20250311,140700,3796918600,22350,22350,22400,22350,624
20250311,140600,3782959600,22350,22350,22400,22350,451
20250311,140500,3772876800,22350,22400,22450,22350,7347
20250311,140400,3608377050,22400,22400,22450,22400,1000
20250311,140300,3585977000,22450,22400,22450,22400,423
20250311,140200,3576499650,22400,22400,22450,22400,1059
20250311,140100,3552778000,22400,22400,22450,22400,306
20250311,140000,3545921700,22400,22450,22450,22400,675
20250311,135900,3530794950,22400,22450,22450,22400,527
20250311,135800,3518987900,22400,22400,22450,22400,563
20250311,135700,3506373650,22400,22400,22450,22400,611
20250311,135600,3492686300,22400,22450,22450,22400,454
20250311,135500,3482512550,22400,22400,22450,22400,533
20250311,135400,3470572150,22400,22400,22450,22400,843
20250311,135300,3451682150,22450,22400,22450,22400,551
20250311,135200,3439337300,22450,22400,22450,22400,860
20250311,135100,3420069200,22450,22450,22450,22400,433
20250311,135000,3410362650,22450,22400,22450,22400,318
20250311,134900,3403239350,22450,22450,22450,22400,296
20250311,134800,3396607100,22400,22400,22450,22400,774
20250311,134700,3379262150,22400,22450,22450,22400,563
20250311,134600,3366641100,22450,22400,22450,22400,44
20250311,134500,3365655050,22400,22450,22450,22400,112
20250311,134400,3363145500,22450,22400,22450,22400,78
20250311,134300,3361396025,22400,22400,22450,22400,211
20250311,134200,3356668525,22450,22450,22500,22450,4153
20250311,134100,3263422225,22500,22500,22500,22450,37
20250311,134000,3262590375,22500,22500,22500,22450,48
20250311,133900,3261511975,22500,22500,22500,22450,387
20250311,133800,3252805375,22500,22500,22500,22450,488
20250311,133700,3241827125,22500,22450,22500,22450,284
20250311,133600,3235439025,22450,22500,22500,22450,153
20250311,133500,3231998175,22500,22500,22500,22450,163
20250311,133400,3228333975,22500,22500,22500,22450,188
20250311,133300,3224105450,22500,22500,22500,22450,69
20250311,133200,3222554450,22500,22500,22500,22450,119
20250311,133100,3219877800,22450,22500,22500,22450,33
20250311,133000,3219136850,22500,22500,22500,22450,60
20250311,132900,3217787800,22500,22500,22500,22450,264
20250311,132800,3211855700,22500,22500,22500,22450,178
20250311,132700,3207852500,22500,22500,22500,22450,213
20250311,132600,3203060700,22500,22500,22500,22450,166
20250311,132500,3199326650,22500,22450,22500,22450,892
20250311,132400,3179259350,22500,22450,22500,22450,6288
20250311,132300,3038009800,22450,22450,22450,22400,302
20250311,132200,3031230700,22450,22400,22450,22400,266
20250311,132100,3025262900,22450,22450,22450,22400,702
20250311,132000,3009519400,22450,22400,22450,22400,755
20250311,131900,2992595650,22400,22450,22450,22400,848
20250311,131800,2973589900,22400,22400,22450,22400,495
20250311,131700,2962500150,22450,22450,22450,22400,183
20250311,131600,2958392400,22450,22450,22450,22400,447
20250311,131500,2948370350,22450,22400,22450,22400,222
20250311,131400,2943388150,22450,22425,22450,22400,321
20250311,131300,2936183575,22450,22450,22450,22425,221
20250311,131200,2931222475,22450,22450,22450,22425,418
20250311,131100,2921838825,22400,22450,22450,22400,109
20250311,131000,2919393425,22450,22450,22450,22400,548
20250311,130900,2907092575,22450,22450,22500,22400,5150
20250311,130800,2791475475,22400,22450,22450,22400,239
20250311,130700,2786112275,22400,22425,22450,22400,730
20250311,130600,2769734925,22400,22425,22425,22400,135
20250311,130500,2766708650,22400,22400,22425,22400,45
20250311,130400,2765700125,22425,22400,22450,22400,90
20250311,130300,2763683125,22450,22450,22450,22400,374
20250311,130200,2755290125,22400,22400,22450,22400,312
20250311,130100,2748301175,22450,22450,22450,22400,638
20250311,130000,2734001275,22450,22450,22450,22400,162
20250311,125900,2730366775,22400,22450,22500,22400,7178
20250311,125800,2569251175,22450,22450,22500,22450,183
20250311,125700,2565139125,22450,22500,22500,22450,98
20250311,125600,2562935825,22500,22450,22500,22450,68
20250311,125500,2561407425,22450,22450,22500,22450,37
20250311,125400,2560576625,22450,22450,22500,22450,92
20250311,125300,2558509275,22450,22450,22500,22450,35
20250311,125200,2557723175,22450,22450,22500,22450,173
20250311,125100,2553837425,22450,22500,22500,22450,155
20250311,125000,2550357175,22450,22450,22500,22450,75
20250311,124900,2548671675,22500,22450,22500,22450,113
20250311,124800,2546131775,22450,22500,22500,22450,35
20250311,124700,2545345675,22475,22475,22500,22475,80
20250311,124600,2543546675,22500,22500,22500,22450,30
20250311,124500,2542872825,22500,22500,22500,22450,67
20250311,124400,2541366225,22450,22475,22500,22450,50
20250311,124300,2540243550,22500,22450,22500,22450,427
20250311,124200,2530636650,22500,22500,22500,22450,124
20250311,124100,2527849900,22500,22450,22500,22450,55
20250311,124000,2526614800,22500,22450,22500,22450,104
20250311,123900,2524275550,22450,22450,22500,22450,231
20250311,123800,2519089000,22500,22500,22500,22450,18
20250311,123700,2518684700,22450,22450,22500,22450,238
20250311,123600,2513335550,22500,22500,22500,22450,113
20250311,123500,2510794500,22500,22500,22500,22450,62
20250311,123400,2509400800,22450,22500,22500,22450,46
20250311,123300,2508368000,22450,22500,22500,22450,77
20250311,123200,2506637500,22450,22450,22500,22450,27
20250311,123100,2506031200,22500,22500,22500,22450,382
20250311,123000,2497450550,22500,22500,22500,22450,1020
20250311,122900,2474545100,22450,22500,22500,22450,38
20250311,122800,2473691400,22500,22450,22500,22450,529
20250311,122700,2461806150,22500,22500,22500,22450,40
20250311,122600,2460907900,22450,22500,22500,22450,36
20250311,122500,2460099600,22500,22500,22500,22450,149
20250311,122400,2456747750,22500,22500,22500,22450,55
20250311,122300,2455511900,22500,22500,22500,22450,113
20250311,122200,2452970000,22500,22500,22500,22450,55
20250311,122100,2451734150,22450,22500,22500,22450,428
20250311,122000,2442120100,22450,22500,22500,22450,132
20250311,121900,2439151900,22500,22500,22500,22450,856
20250311,121800,2419893100,22500,22500,22500,22450,71
20250311,121700,2418297300,22450,22500,22500,22450,46
20250311,121600,2417264450,22500,22500,22500,22450,53
20250311,121500,2416072650,22500,22450,22500,22450,76
20250311,121400,2414364400,22450,22500,22500,22450,74
20250311,121300,2412701150,22450,22500,22500,22450,36
20250311,121200,2411891800,22500,22500,22500,22450,100
20250311,121100,2409643200,22450,22500,22500,22450,231
20250311,121000,2404452500,22500,22500,22500,22450,225
20250311,120900,2399400550,22500,22500,22500,22450,297
20250311,120800,2392721200,22500,22500,22500,22450,47
20250311,120700,2391665900,22450,22450,22500,22450,52
20250311,120600,2390498450,22500,22500,22500,22450,1355
20250311,120500,2360016900,22450,22450,22500,22450,133
20250311,120400,2357030900,22450,22450,22500,22450,91
20250311,120300,2354985850,22450,22450,22500,22450,77
20250311,120200,2353257050,22450,22450,22500,22450,119
20250311,120100,2350583700,22500,22475,22500,22450,24
20250311,120000,2350044500,22450,22500,22500,22450,79
20250311,115900,2348270550,22500,22450,22500,22450,402
20250311,115800,2339243350,22450,22500,22500,22450,42
20250311,115700,2338300300,22500,22450,22500,22450,230
20250311,115600,2333129850,22450,22450,22500,22450,34
20250311,115500,2332366350,22450,22475,22500,22450,363
20250311,115400,2324216900,22500,22500,22500,22450,77
20250311,115300,2322485250,22450,22500,22500,22450,67
20250311,115200,2320981050,22450,22450,22500,22450,94
20250311,115100,2318868250,22450,22500,22500,22450,23
20250311,115000,2318351600,22500,22500,22500,22450,188
20250311,114900,2314124275,22450,22500,22500,22450,27
20250311,114800,2313517525,22450,22500,22500,22450,63
20250311,114700,2312101675,22450,22450,22500,22450,320
20250311,114600,2304915400,22450,22475,22475,22450,15
20250311,114500,2304578575,22450,22450,22500,22450,115
20250311,114400,2301993475,22500,22450,22500,22450,30
20250311,114300,2301319025,22500,22500,22500,22450,1321
20250311,114200,2271598025,22500,22450,22500,22450,22
20250311,114100,2271103875,22450,22500,22500,22450,373
20250311,114000,2262713375,22450,22500,22500,22450,100
20250311,113900,2260466075,22500,22500,22500,22450,242
20250311,113800,2255021775,22450,22450,22500,22450,66
20250311,113700,2253538225,22450,22475,22500,22450,533
20250311,113600,2241547125,22475,22500,22500,22450,60
20250311,113500,2240198925,22500,22450,22500,22450,75
20250311,113400,2238513075,22500,22450,22500,22450,73
20250311,113300,2236874125,22450,22500,22500,22450,74
20250311,113200,2235210875,22500,22500,22500,22450,572
20250311,113100,2222341525,22450,22475,22500,22450,71
20250311,113000,2220745775,22450,22500,22500,22450,73
20250311,112900,2219106775,22500,22500,22500,22450,80
20250311,112800,2217308525,22500,22450,22500,22450,97
20250311,112700,2215127925,22450,22500,22500,22450,59
20250311,112600,2213801975,22500,22450,22500,22450,262
20250311,112500,2207911375,22500,22500,22500,22450,55
20250311,112400,2206675425,22500,22500,22500,22450,103
20250311,112300,2204359675,22500,22500,22500,22450,101
20250311,112200,2202089825,22500,22500,22500,22450,64
20250311,112100,2200652275,22500,22500,22500,22450,98
20250311,112000,2198448925,22500,22450,22500,22450,160
20250311,111900,2194855575,22500,22500,22500,22450,116
20250311,111800,2192247275,22500,22500,22500,22450,182
20250311,111700,2188152825,22500,22500,22500,22450,42
20250311,111600,2187208725,22500,22500,22500,22450,110
20250311,111500,2184735475,22500,22500,22500,22450,41
20250311,111400,2183814575,22500,22500,22500,22450,1805
20250311,111300,2143202925,22500,22500,22500,22450,1060
20250311,111200,2119354475,22450,22450,22500,22450,102
20250311,111100,2117064425,22500,22500,22500,22450,87
20250311,111000,2115109325,22500,22500,22500,22450,68
20250311,110900,2113582525,22500,22500,22500,22450,70
20250311,110800,2112009125,22500,22450,22500,22450,35
20250311,110700,2111223275,22500,22500,22500,22450,333
20250311,110600,2103735800,22500,22450,22500,22400,121
20250311,110500,2101021350,22450,22450,22450,22400,123
20250311,110400,2098260750,22450,22400,22450,22400,84
20250311,110300,2096376200,22400,22450,22450,22400,34
20250311,110200,2095614450,22450,22450,22450,22400,332
20250311,110100,2088166650,22450,22400,22450,22400,243
20250311,110000,2082716200,22400,22450,22450,22400,111
20250311,105900,2080225600,22400,22450,22450,22400,153
20250311,105800,2076792350,22450,22450,22450,22400,440
20250311,105700,2066921100,22450,22450,22450,22400,564
20250311,105600,2054259900,22450,22500,22500,22450,106
20250311,105500,2051879150,22500,22550,22550,22450,255
20250311,105400,2046147100,22550,22550,22550,22450,238
20250311,105300,2040792750,22500,22450,22550,22450,1669
20250311,105200,2003241700,22500,22500,22500,22450,372
20250311,105100,1994872450,22500,22500,22500,22450,17
20250311,105000,1994490500,22500,22400,22500,22400,1242
20250311,104900,1966592300,22400,22450,22450,22400,195
20250311,104800,1962217700,22400,22450,22450,22350,314
20250311,104700,1955179300,22450,22500,22500,22450,107
20250311,104600,1952775700,22450,22450,22500,22450,1023
20250311,104500,1929809300,22450,22400,22450,22300,6658
20250311,104400,1780907150,22400,22450,22450,22400,246
20250311,104300,1775385200,22450,22450,22450,22400,460
20250311,104200,1765058850,22400,22400,22450,22400,361
20250311,104100,1756962225,22350,22400,22400,22350,1311
20250311,104000,1727597325,22400,22400,22450,22350,1200
20250311,103900,1700715275,22400,22350,22400,22350,337
20250311,103800,1693168075,22350,22350,22400,22350,279
20250311,103700,1686920625,22400,22350,22400,22350,821
20250311,103600,1668531175,22400,22400,22400,22350,181
20250311,103500,1664483225,22400,22400,22400,22350,31
20250311,103400,1663789475,22400,22350,22400,22300,421
20250311,103300,1654381825,22400,22300,22400,22300,772
20250311,103200,1637125425,22350,22350,22350,22300,84
20250311,103100,1635249475,22350,22350,22350,22300,246
20250311,103000,1629752325,22350,22300,22350,22300,196
20250311,102900,1625373125,22350,22350,22350,22300,180
20250311,102800,1621351825,22350,22350,22350,22300,555
20250311,102700,1608957175,22350,22350,22350,22300,384
20250311,102600,1600376425,22350,22350,22350,22300,297
20250311,102500,1593739075,22300,22350,22350,22300,907
20250311,102400,1573469425,22350,22350,22350,22300,148
20250311,102300,1570163475,22350,22350,22350,22300,136
20250311,102200,1567129675,22350,22350,22350,22300,1295
20250311,102100,1538222225,22350,22350,22350,22300,1332
20250311,102000,1508516875,22350,22300,22350,22300,1811
20250311,101900,1468117875,22350,22300,22350,22300,120
20250311,101800,1465440175,22350,22300,22350,22300,283
20250311,101700,1459127425,22350,22350,22350,22300,113
20250311,101600,1456604575,22350,22350,22350,22300,145
20250311,101500,1453365875,22300,22325,22350,22300,650
20250311,101400,1438870650,22350,22350,22350,22325,46
20250311,101300,1437842950,22350,22300,22350,22300,1705
20250311,101200,1399813000,22350,22350,22350,22300,234
20250311,101100,1394588400,22300,22350,22350,22300,80
20250311,101000,1392801800,22350,22350,22350,22300,455
20250311,100900,1382649175,22350,22350,22350,22300,599
20250311,100800,1369268225,22350,22400,22400,22300,471
20250311,100700,1358741675,22400,22300,22400,22300,1453
20250311,100600,1326303725,22300,22350,22350,22250,202
20250311,100500,1321799575,22300,22350,22350,22300,348
20250311,100400,1314038875,22300,22350,22400,22300,3120
20250311,100300,1244433825,22350,22350,22350,22300,49
20250311,100200,1243340025,22350,22350,22350,22300,39
20250311,100100,1242469275,22350,22350,22350,22350,302
20250311,100000,1235719575,22400,22400,22400,22350,104
20250311,095900,1233390025,22350,22350,22350,22350,126
20250311,095800,1230573925,22300,22300,22350,22250,3876
20250311,095700,1144133175,22300,22275,22300,22250,89
20250311,095600,1142150200,22300,22300,22300,22250,220
20250311,095500,1137244350,22250,22300,22350,22250,5814
20250311,095400,1007596350,22300,22300,22325,22300,368
20250311,095300,999388300,22350,22375,22375,22300,7455
20250311,095200,832782275,22375,22350,22375,22350,222
20250311,095100,827820500,22375,22350,22375,22350,628
20250311,095000,813769450,22350,22450,22450,22350,2415
20250311,094900,759689900,22450,22450,22450,22400,244
20250311,094800,754212950,22450,22400,22450,22400,1045
20250311,094700,730763750,22450,22450,22450,22400,223
20250311,094600,725757750,22450,22400,22450,22400,19
20250311,094500,725331950,22450,22400,22450,22400,2561
20250311,094400,667964500,22400,22450,22450,22350,3057
20250311,094300,599488600,22450,22450,22450,22400,113
20250311,094200,596956000,22400,22400,22450,22400,83
20250311,094100,595094750,22425,22425,22425,22400,281
20250311,094000,588797575,22425,22425,22425,22425,32
20250311,093900,588079975,22425,22425,22425,22425,65
20250311,093800,586622350,22425,22425,22425,22400,79
20250311,093700,584851575,22425,22400,22425,22400,260
20250311,093600,579027200,22425,22425,22425,22425,161
20250311,093500,575416775,22425,22400,22425,22400,73
20250311,093400,573780225,22400,22425,22425,22400,30
20250311,093300,573107900,22425,22425,22425,22400,63
20250311,093200,571696425,22425,22450,22450,22425,17
20250311,093100,571314950,22400,22450,22450,22400,146
20250311,093000,568044150,22450,22450,22450,22450,71
20250311,092900,566450200,22450,22400,22450,22400,1506
20250311,092800,532706950,22450,22450,22450,22400,30
20250311,092700,532034850,22400,22400,22450,22400,42
20250311,092600,531094000,22450,22450,22450,22400,1727
20250311,092500,492402500,22450,22450,22450,22400,40
20250311,092400,491505400,22450,22450,22450,22450,15
20250311,092300,491168650,22450,22450,22450,22400,84
20250311,092200,489283600,22450,22450,22475,22450,1389
20250311,092100,458093050,22450,22450,22450,22400,180
20250311,092000,454052950,22400,22450,22450,22400,98
20250311,091900,451853550,22450,22450,22500,22450,450
20250311,091800,441751000,22500,22500,22500,22450,34
20250311,091700,440986900,22450,22500,22500,22450,505
20250311,091600,429649400,22450,22500,22500,22450,227
20250311,091500,424552000,22500,22500,22500,22450,181
20250311,091400,420479750,22450,22400,22500,22400,95
20250311,091300,418347000,22450,22450,22475,22400,2263
20250311,091200,367643225,22450,22450,22450,22400,264
20250311,091100,361717925,22450,22500,22500,22450,794
20250311,091000,343883275,22450,22550,22550,22450,1832
20250311,090900,302711425,22550,22500,22550,22450,1320
20250311,090800,273010775,22500,22450,22500,22450,196
20250311,090700,268601775,22500,22400,22525,22400,1983
20250311,090600,224043350,22450,22500,22500,22400,357
20250311,090500,216028050,22500,22450,22500,22400,128
20250311,090400,213155900,22450,22500,22500,22450,796
20250311,090300,195260350,22400,22400,22500,22400,1166
20250311,090200,169084750,22400,22450,22450,22350,1064
20250311,090100,145260800,22450,22450,22450,22350,972
20250311,090000,123457100,22450,22300,22500,22250,5533
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183400 6740025050 22300 22300 22300 22300 48519
3 20250311 183300 6740025050 22300 22300 22300 22300 0
4 20250311 183200 6740025050 22300 22300 22300 22300 0
5 20250311 183100 6740025050 22300 22300 22300 22300 0
6 20250311 183000 6740025050 22300 22300 22300 22300 0
7 20250311 182900 6740025050 22300 22300 22300 22300 0
8 20250311 182800 6740025050 22300 22300 22300 22300 0
9 20250311 182700 6740025050 22300 22300 22300 22300 0
10 20250311 182600 6740025050 22300 22300 22300 22300 0
11 20250311 182500 6740025050 22300 22300 22300 22300 0
12 20250311 182400 6740025050 22300 22300 22300 22300 0
13 20250311 182300 6740025050 22300 22300 22300 22300 0
14 20250311 182200 6740025050 22300 22300 22300 22300 0
15 20250311 182100 6740025050 22300 22300 22300 22300 0
16 20250311 182000 6740025050 22300 22300 22300 22300 0
17 20250311 181900 6740025050 22300 22300 22300 22300 0
18 20250311 181800 6740025050 22300 22300 22300 22300 0
19 20250311 181700 6740025050 22300 22300 22300 22300 0
20 20250311 181600 6740025050 22300 22300 22300 22300 0
21 20250311 181500 6740025050 22300 22300 22300 22300 0
22 20250311 181400 6740025050 22300 22300 22300 22300 0
23 20250311 181300 6740025050 22300 22300 22300 22300 0
24 20250311 181200 6740025050 22300 22300 22300 22300 0
25 20250311 181100 6740025050 22300 22300 22300 22300 0
26 20250311 181000 6740025050 22300 22300 22300 22300 0
27 20250311 180900 6740025050 22300 22300 22300 22300 0
28 20250311 180800 6740025050 22300 22300 22300 22300 0
29 20250311 180700 6740025050 22300 22300 22300 22300 0
30 20250311 180600 6740025050 22300 22300 22300 22300 0
31 20250311 180500 6740025050 22300 22300 22300 22300 0
32 20250311 180400 6740025050 22300 22300 22300 22300 48519
33 20250311 180300 6740025050 22300 22300 22300 22300 0
34 20250311 180200 6740025050 22300 22300 22300 22300 0
35 20250311 180100 6740025050 22300 22300 22300 22300 0
36 20250311 180000 6740025050 22300 22300 22300 22300 0
37 20250311 175900 6740025050 22300 22300 22300 22300 0
38 20250311 175800 6740025050 22300 22300 22300 22300 0
39 20250311 175700 6740025050 22300 22300 22300 22300 0
40 20250311 175600 6740025050 22300 22300 22300 22300 0
41 20250311 175500 6740025050 22300 22300 22300 22300 0
42 20250311 175400 6740025050 22300 22300 22300 22300 0
43 20250311 175300 6740025050 22300 22300 22300 22300 0
44 20250311 175200 6740025050 22300 22300 22300 22300 0
45 20250311 175100 6740025050 22300 22300 22300 22300 0
46 20250311 175000 6740025050 22300 22300 22300 22300 0
47 20250311 174900 6740025050 22300 22300 22300 22300 0
48 20250311 174800 6740025050 22300 22300 22300 22300 0
49 20250311 174700 6740025050 22300 22300 22300 22300 0
50 20250311 174600 6740025050 22300 22300 22300 22300 0
51 20250311 174500 6740025050 22300 22300 22300 22300 0
52 20250311 174400 6740025050 22300 22300 22300 22300 0
53 20250311 174300 6740025050 22300 22300 22300 22300 0
54 20250311 174200 6740025050 22300 22300 22300 22300 0
55 20250311 174100 6740025050 22300 22300 22300 22300 0
56 20250311 174000 6740025050 22300 22300 22300 22300 0
57 20250311 173900 6740025050 22300 22300 22300 22300 0
58 20250311 173800 6740025050 22300 22300 22300 22300 0
59 20250311 173700 6740025050 22300 22300 22300 22300 0
60 20250311 173600 6740025050 22300 22300 22300 22300 0
61 20250311 173500 6740025050 22300 22300 22300 22300 0
62 20250311 173400 6740025050 22300 22300 22300 22300 48519
63 20250311 173300 6740025050 22300 22300 22300 22300 0
64 20250311 173200 6740025050 22300 22300 22300 22300 0
65 20250311 173100 6740025050 22300 22300 22300 22300 0
66 20250311 173000 6740025050 22300 22300 22300 22300 0
67 20250311 172900 6740025050 22300 22300 22300 22300 0
68 20250311 172800 6740025050 22300 22300 22300 22300 0
69 20250311 172700 6740025050 22300 22300 22300 22300 0
70 20250311 172600 6740025050 22300 22300 22300 22300 0
71 20250311 172500 6740025050 22300 22300 22300 22300 0
72 20250311 172400 6740025050 22300 22300 22300 22300 0
73 20250311 172300 6740025050 22300 22300 22300 22300 0
74 20250311 172200 6740025050 22300 22300 22300 22300 0
75 20250311 172100 6740025050 22300 22300 22300 22300 0
76 20250311 172000 6740025050 22300 22300 22300 22300 0
77 20250311 171900 6740025050 22300 22300 22300 22300 0
78 20250311 171800 6740025050 22300 22300 22300 22300 0
79 20250311 171700 6740025050 22300 22300 22300 22300 0
80 20250311 171600 6740025050 22300 22300 22300 22300 0
81 20250311 171500 6740025050 22300 22300 22300 22300 0
82 20250311 171400 6740025050 22300 22300 22300 22300 0
83 20250311 171300 6740025050 22300 22300 22300 22300 0
84 20250311 171200 6740025050 22300 22300 22300 22300 0
85 20250311 171100 6740025050 22300 22300 22300 22300 0
86 20250311 171000 6740025050 22300 22300 22300 22300 0
87 20250311 170900 6740025050 22300 22300 22300 22300 0
88 20250311 170800 6740025050 22300 22300 22300 22300 0
89 20250311 170700 6740025050 22300 22300 22300 22300 0
90 20250311 170600 6740025050 22300 22300 22300 22300 0
91 20250311 170500 6740025050 22300 22300 22300 22300 0
92 20250311 170400 6740025050 22300 22300 22300 22300 48519
93 20250311 170300 6740025050 22300 22300 22300 22300 0
94 20250311 170200 6740025050 22300 22300 22300 22300 0
95 20250311 170100 6740025050 22300 22300 22300 22300 0
96 20250311 170000 6740025050 22300 22300 22300 22300 0
97 20250311 165900 6740025050 22300 22300 22300 22300 0
98 20250311 165800 6740025050 22300 22300 22300 22300 0
99 20250311 165700 6740025050 22300 22300 22300 22300 0
100 20250311 165600 6740025050 22300 22300 22300 22300 0
101 20250311 165500 6740025050 22300 22300 22300 22300 0
102 20250311 165400 6740025050 22300 22300 22300 22300 0
103 20250311 165300 6740025050 22300 22300 22300 22300 0
104 20250311 165200 6740025050 22300 22300 22300 22300 0
105 20250311 165100 6740025050 22300 22300 22300 22300 0
106 20250311 165000 6740025050 22300 22300 22300 22300 0
107 20250311 164900 6740025050 22300 22300 22300 22300 0
108 20250311 164800 6740025050 22300 22300 22300 22300 0
109 20250311 164700 6740025050 22300 22300 22300 22300 0
110 20250311 164600 6740025050 22300 22300 22300 22300 0
111 20250311 164500 6740025050 22300 22300 22300 22300 0
112 20250311 164400 6740025050 22300 22300 22300 22300 0
113 20250311 164300 6740025050 22300 22300 22300 22300 0
114 20250311 164200 6740025050 22300 22300 22300 22300 0
115 20250311 164100 6740025050 22300 22300 22300 22300 0
116 20250311 164000 6740025050 22300 22300 22300 22300 0
117 20250311 163900 6740025050 22300 22300 22300 22300 0
118 20250311 163800 6740025050 22300 22300 22300 22300 0
119 20250311 163700 6740025050 22300 22300 22300 22300 0
120 20250311 163600 6740025050 22300 22300 22300 22300 0
121 20250311 163500 6740025050 22300 22300 22300 22300 0
122 20250311 163400 6740025050 22300 22300 22300 22300 48519
123 20250311 163300 6740025050 22300 22300 22300 22300 0
124 20250311 163200 6740025050 22300 22300 22300 22300 0
125 20250311 163100 6740025050 22300 22300 22300 22300 0
126 20250311 163000 6740025050 22300 22300 22300 22300 0
127 20250311 162900 6740025050 22300 22300 22300 22300 0
128 20250311 162800 6740025050 22300 22300 22300 22300 0
129 20250311 162700 6740025050 22300 22300 22300 22300 0
130 20250311 162600 6740025050 22300 22300 22300 22300 0
131 20250311 162500 6740025050 22300 22300 22300 22300 0
132 20250311 162400 6740025050 22300 22300 22300 22300 0
133 20250311 162300 6740025050 22300 22300 22300 22300 0
134 20250311 162200 6740025050 22300 22300 22300 22300 0
135 20250311 162100 6740025050 22300 22300 22300 22300 0
136 20250311 162000 6740025050 22300 22300 22300 22300 0
137 20250311 161900 6740025050 22300 22300 22300 22300 0
138 20250311 161800 6740025050 22300 22300 22300 22300 0
139 20250311 161700 6740025050 22300 22300 22300 22300 0
140 20250311 161600 6740025050 22300 22300 22300 22300 0
141 20250311 161500 6740025050 22300 22300 22300 22300 0
142 20250311 161400 6740025050 22300 22300 22300 22300 0
143 20250311 161300 6740025050 22300 22300 22300 22300 0
144 20250311 161200 6740025050 22300 22300 22300 22300 0
145 20250311 161100 6740025050 22300 22300 22300 22300 0
146 20250311 161000 6740025050 22300 22300 22300 22300 0
147 20250311 160900 6740025050 22300 22300 22300 22300 0
148 20250311 160800 6740025050 22300 22300 22300 22300 0
149 20250311 160700 6740025050 22300 22300 22300 22300 0
150 20250311 160600 6740025050 22300 22300 22300 22300 0
151 20250311 160500 6740025050 22300 22300 22300 22300 0
152 20250311 160400 6740025050 22300 22300 22300 22300 48519
153 20250311 160300 6740025050 22300 22300 22300 22300 0
154 20250311 160200 6740025050 22300 22300 22300 22300 0
155 20250311 160100 6740025050 22300 22300 22300 22300 0
156 20250311 160000 6740025050 22300 22300 22300 22300 0
157 20250311 155900 6740025050 22300 22300 22300 22300 0
158 20250311 155800 6740025050 22300 22300 22300 22300 0
159 20250311 155700 6740025050 22300 22300 22300 22300 0
160 20250311 155600 6740025050 22300 22300 22300 22300 0
161 20250311 155500 6740025050 22300 22300 22300 22300 0
162 20250311 155400 6740025050 22300 22300 22300 22300 0
163 20250311 155300 6740025050 22300 22300 22300 22300 0
164 20250311 155200 6740025050 22300 22300 22300 22300 0
165 20250311 155100 6740025050 22300 22300 22300 22300 0
166 20250311 155000 6740025050 22300 22300 22300 22300 0
167 20250311 154900 6740025050 22300 22300 22300 22300 0
168 20250311 154800 6740025050 22300 22300 22300 22300 0
169 20250311 154700 6740025050 22300 22300 22300 22300 0
170 20250311 154600 6740025050 22300 22300 22300 22300 0
171 20250311 154500 6740025050 22300 22300 22300 22300 0
172 20250311 154400 6740025050 22300 22300 22300 22300 0
173 20250311 154300 6740025050 22300 22300 22300 22300 0
174 20250311 154200 6740025050 22300 22300 22300 22300 0
175 20250311 154100 6740025050 22300 22300 22300 22300 0
176 20250311 154000 6740025050 22300 22300 22300 22300 0
177 20250311 153900 6740025050 22300 22300 22300 22300 0
178 20250311 153800 6740025050 22300 22300 22300 22300 0
179 20250311 153700 6740025050 22300 22300 22300 22300 0
180 20250311 153600 6740025050 22300 22300 22300 22300 0
181 20250311 153500 6740025050 22300 22300 22300 22300 0
182 20250311 153400 6740025050 22300 22300 22300 22300 48519
183 20250311 153300 6740025050 22300 22300 22300 22300 0
184 20250311 153200 6740025050 22300 22300 22300 22300 0
185 20250311 153100 6740025050 22300 22300 22300 22300 0
186 20250311 153000 6740025050 22300 22300 22300 22300 48519
187 20250311 152900 5658051350 22400 22400 22400 22400 0
188 20250311 152800 5658051350 22400 22400 22400 22400 0
189 20250311 152700 5658051350 22400 22400 22400 22400 0
190 20250311 152600 5658051350 22400 22400 22400 22400 0
191 20250311 152500 5658051350 22400 22400 22400 22400 0
192 20250311 152400 5658051350 22400 22400 22400 22400 0
193 20250311 152300 5658051350 22400 22400 22400 22400 0
194 20250311 152200 5658051350 22400 22400 22400 22400 0
195 20250311 152100 5658051350 22400 22400 22400 22400 0
196 20250311 152000 5658051350 22400 22400 22400 22400 0
197 20250311 151900 5658051350 22400 22350 22400 22350 1074
198 20250311 151800 5634043850 22350 22400 22400 22350 114
199 20250311 151700 5631493100 22350 22400 22400 22350 253
200 20250311 151600 5625838150 22350 22350 22350 22300 5212
201 20250311 151500 5509384100 22350 22300 22350 22300 1064
202 20250311 151400 5485655750 22350 22300 22350 22300 413
203 20250311 151300 5476445100 22300 22325 22350 22300 799
204 20250311 151200 5458624150 22300 22325 22325 22300 1557
205 20250311 151100 5423900250 22300 22300 22325 22300 882
206 20250311 151000 5404230650 22300 22300 22325 22300 1324
207 20250311 150900 5374704950 22325 22325 22325 22300 523
208 20250311 150800 5363039800 22325 22350 22350 22300 1395
209 20250311 150700 5331906300 22350 22350 22350 22300 286
210 20250311 150600 5325524450 22300 22300 22350 22300 534
211 20250311 150500 5313615700 22300 22350 22350 22300 1536
212 20250311 150400 5279330100 22300 22350 22350 22300 593
213 20250311 150300 5266105100 22350 22350 22375 22300 12762
214 20250311 150200 4981123175 22375 22350 22375 22350 2049
215 20250311 150100 4935312875 22350 22350 22375 22350 786
216 20250311 150000 4917745500 22350 22350 22375 22350 620
217 20250311 145900 4903887375 22375 22350 22375 22350 1490
218 20250311 145800 4870581250 22350 22350 22375 22350 436
219 20250311 145700 4860836475 22375 22350 22375 22350 1385
220 20250311 145600 4829879850 22350 22350 22375 22350 620
221 20250311 145500 4816022750 22350 22350 22375 22350 666
222 20250311 145400 4801137600 22350 22350 22375 22350 1700
223 20250311 145300 4763127600 22350 22350 22400 22350 642
224 20250311 145200 4748767275 22350 22350 22400 22350 420
225 20250311 145100 4739380125 22350 22350 22400 22350 547
226 20250311 145000 4727153325 22350 22350 22400 22350 1246
227 20250311 144900 4699304825 22350 22350 22400 22350 555
228 20250311 144800 4686900475 22350 22350 22400 22350 1231
229 20250311 144700 4659364625 22350 22350 22350 22350 754
230 20250311 144600 4642512725 22350 22350 22400 22350 636
231 20250311 144500 4628297575 22350 22400 22400 22350 1187
232 20250311 144400 4601739925 22350 22350 22350 22350 979
233 20250311 144300 4579859275 22350 22400 22400 22350 620
234 20250311 144200 4565998825 22350 22350 22400 22350 1634
235 20250311 144100 4529454075 22350 22350 22350 22350 490
236 20250311 144000 4518502575 22350 22350 22350 22350 867
237 20250311 143900 4499125125 22350 22350 22400 22350 448
238 20250311 143800 4489111825 22400 22350 22400 22350 502
239 20250311 143700 4477889475 22350 22350 22400 22350 849
240 20250311 143600 4458891825 22350 22400 22400 22350 894
241 20250311 143500 4438888625 22400 22350 22400 22350 612
242 20250311 143400 4425204275 22350 22350 22400 22350 231
243 20250311 143300 4420040875 22350 22350 22450 22350 587
244 20250311 143200 4406903375 22350 22350 22450 22300 4318
245 20250311 143100 4310354075 22300 22350 22350 22300 1807
246 20250311 143000 4269986675 22350 22350 22350 22300 1206
247 20250311 142900 4243082875 22350 22350 22350 22300 1030
248 20250311 142800 4220110175 22300 22300 22350 22300 616
249 20250311 142700 4206367175 22300 22300 22350 22300 661
250 20250311 142600 4191624875 22350 22350 22350 22300 700
251 20250311 142500 4176012975 22350 22300 22350 22300 910
252 20250311 142400 4155712975 22300 22300 22350 22300 347
253 20250311 142300 4147974325 22300 22300 22350 22300 1110
254 20250311 142200 4123210525 22350 22350 22350 22300 1186
255 20250311 142100 4096751825 22300 22300 22350 22300 895
256 20250311 142000 4076780425 22300 22350 22400 22300 853
257 20250311 141900 4057715925 22350 22350 22400 22350 1569
258 20250311 141800 4022648675 22400 22350 22400 22350 714
259 20250311 141700 4006688925 22350 22350 22400 22350 1312
260 20250311 141600 3977365675 22350 22400 22400 22350 560
261 20250311 141500 3964849475 22350 22400 22400 22350 1021
262 20250311 141400 3942028325 22350 22350 22400 22350 1193
263 20250311 141300 3915364675 22350 22350 22400 22350 330
264 20250311 141200 3907987325 22350 22350 22400 22350 1103
265 20250311 141100 3883335225 22400 22400 22400 22350 465
266 20250311 141000 3872942025 22350 22350 22400 22350 1683
267 20250311 140900 3835319900 22350 22350 22400 22350 492
268 20250311 140800 3824323350 22350 22350 22400 22350 1225
269 20250311 140700 3796918600 22350 22350 22400 22350 624
270 20250311 140600 3782959600 22350 22350 22400 22350 451
271 20250311 140500 3772876800 22350 22400 22450 22350 7347
272 20250311 140400 3608377050 22400 22400 22450 22400 1000
273 20250311 140300 3585977000 22450 22400 22450 22400 423
274 20250311 140200 3576499650 22400 22400 22450 22400 1059
275 20250311 140100 3552778000 22400 22400 22450 22400 306
276 20250311 140000 3545921700 22400 22450 22450 22400 675
277 20250311 135900 3530794950 22400 22450 22450 22400 527
278 20250311 135800 3518987900 22400 22400 22450 22400 563
279 20250311 135700 3506373650 22400 22400 22450 22400 611
280 20250311 135600 3492686300 22400 22450 22450 22400 454
281 20250311 135500 3482512550 22400 22400 22450 22400 533
282 20250311 135400 3470572150 22400 22400 22450 22400 843
283 20250311 135300 3451682150 22450 22400 22450 22400 551
284 20250311 135200 3439337300 22450 22400 22450 22400 860
285 20250311 135100 3420069200 22450 22450 22450 22400 433
286 20250311 135000 3410362650 22450 22400 22450 22400 318
287 20250311 134900 3403239350 22450 22450 22450 22400 296
288 20250311 134800 3396607100 22400 22400 22450 22400 774
289 20250311 134700 3379262150 22400 22450 22450 22400 563
290 20250311 134600 3366641100 22450 22400 22450 22400 44
291 20250311 134500 3365655050 22400 22450 22450 22400 112
292 20250311 134400 3363145500 22450 22400 22450 22400 78
293 20250311 134300 3361396025 22400 22400 22450 22400 211
294 20250311 134200 3356668525 22450 22450 22500 22450 4153
295 20250311 134100 3263422225 22500 22500 22500 22450 37
296 20250311 134000 3262590375 22500 22500 22500 22450 48
297 20250311 133900 3261511975 22500 22500 22500 22450 387
298 20250311 133800 3252805375 22500 22500 22500 22450 488
299 20250311 133700 3241827125 22500 22450 22500 22450 284
300 20250311 133600 3235439025 22450 22500 22500 22450 153
301 20250311 133500 3231998175 22500 22500 22500 22450 163
302 20250311 133400 3228333975 22500 22500 22500 22450 188
303 20250311 133300 3224105450 22500 22500 22500 22450 69
304 20250311 133200 3222554450 22500 22500 22500 22450 119
305 20250311 133100 3219877800 22450 22500 22500 22450 33
306 20250311 133000 3219136850 22500 22500 22500 22450 60
307 20250311 132900 3217787800 22500 22500 22500 22450 264
308 20250311 132800 3211855700 22500 22500 22500 22450 178
309 20250311 132700 3207852500 22500 22500 22500 22450 213
310 20250311 132600 3203060700 22500 22500 22500 22450 166
311 20250311 132500 3199326650 22500 22450 22500 22450 892
312 20250311 132400 3179259350 22500 22450 22500 22450 6288
313 20250311 132300 3038009800 22450 22450 22450 22400 302
314 20250311 132200 3031230700 22450 22400 22450 22400 266
315 20250311 132100 3025262900 22450 22450 22450 22400 702
316 20250311 132000 3009519400 22450 22400 22450 22400 755
317 20250311 131900 2992595650 22400 22450 22450 22400 848
318 20250311 131800 2973589900 22400 22400 22450 22400 495
319 20250311 131700 2962500150 22450 22450 22450 22400 183
320 20250311 131600 2958392400 22450 22450 22450 22400 447
321 20250311 131500 2948370350 22450 22400 22450 22400 222
322 20250311 131400 2943388150 22450 22425 22450 22400 321
323 20250311 131300 2936183575 22450 22450 22450 22425 221
324 20250311 131200 2931222475 22450 22450 22450 22425 418
325 20250311 131100 2921838825 22400 22450 22450 22400 109
326 20250311 131000 2919393425 22450 22450 22450 22400 548
327 20250311 130900 2907092575 22450 22450 22500 22400 5150
328 20250311 130800 2791475475 22400 22450 22450 22400 239
329 20250311 130700 2786112275 22400 22425 22450 22400 730
330 20250311 130600 2769734925 22400 22425 22425 22400 135
331 20250311 130500 2766708650 22400 22400 22425 22400 45
332 20250311 130400 2765700125 22425 22400 22450 22400 90
333 20250311 130300 2763683125 22450 22450 22450 22400 374
334 20250311 130200 2755290125 22400 22400 22450 22400 312
335 20250311 130100 2748301175 22450 22450 22450 22400 638
336 20250311 130000 2734001275 22450 22450 22450 22400 162
337 20250311 125900 2730366775 22400 22450 22500 22400 7178
338 20250311 125800 2569251175 22450 22450 22500 22450 183
339 20250311 125700 2565139125 22450 22500 22500 22450 98
340 20250311 125600 2562935825 22500 22450 22500 22450 68
341 20250311 125500 2561407425 22450 22450 22500 22450 37
342 20250311 125400 2560576625 22450 22450 22500 22450 92
343 20250311 125300 2558509275 22450 22450 22500 22450 35
344 20250311 125200 2557723175 22450 22450 22500 22450 173
345 20250311 125100 2553837425 22450 22500 22500 22450 155
346 20250311 125000 2550357175 22450 22450 22500 22450 75
347 20250311 124900 2548671675 22500 22450 22500 22450 113
348 20250311 124800 2546131775 22450 22500 22500 22450 35
349 20250311 124700 2545345675 22475 22475 22500 22475 80
350 20250311 124600 2543546675 22500 22500 22500 22450 30
351 20250311 124500 2542872825 22500 22500 22500 22450 67
352 20250311 124400 2541366225 22450 22475 22500 22450 50
353 20250311 124300 2540243550 22500 22450 22500 22450 427
354 20250311 124200 2530636650 22500 22500 22500 22450 124
355 20250311 124100 2527849900 22500 22450 22500 22450 55
356 20250311 124000 2526614800 22500 22450 22500 22450 104
357 20250311 123900 2524275550 22450 22450 22500 22450 231
358 20250311 123800 2519089000 22500 22500 22500 22450 18
359 20250311 123700 2518684700 22450 22450 22500 22450 238
360 20250311 123600 2513335550 22500 22500 22500 22450 113
361 20250311 123500 2510794500 22500 22500 22500 22450 62
362 20250311 123400 2509400800 22450 22500 22500 22450 46
363 20250311 123300 2508368000 22450 22500 22500 22450 77
364 20250311 123200 2506637500 22450 22450 22500 22450 27
365 20250311 123100 2506031200 22500 22500 22500 22450 382
366 20250311 123000 2497450550 22500 22500 22500 22450 1020
367 20250311 122900 2474545100 22450 22500 22500 22450 38
368 20250311 122800 2473691400 22500 22450 22500 22450 529
369 20250311 122700 2461806150 22500 22500 22500 22450 40
370 20250311 122600 2460907900 22450 22500 22500 22450 36
371 20250311 122500 2460099600 22500 22500 22500 22450 149
372 20250311 122400 2456747750 22500 22500 22500 22450 55
373 20250311 122300 2455511900 22500 22500 22500 22450 113
374 20250311 122200 2452970000 22500 22500 22500 22450 55
375 20250311 122100 2451734150 22450 22500 22500 22450 428
376 20250311 122000 2442120100 22450 22500 22500 22450 132
377 20250311 121900 2439151900 22500 22500 22500 22450 856
378 20250311 121800 2419893100 22500 22500 22500 22450 71
379 20250311 121700 2418297300 22450 22500 22500 22450 46
380 20250311 121600 2417264450 22500 22500 22500 22450 53
381 20250311 121500 2416072650 22500 22450 22500 22450 76
382 20250311 121400 2414364400 22450 22500 22500 22450 74
383 20250311 121300 2412701150 22450 22500 22500 22450 36
384 20250311 121200 2411891800 22500 22500 22500 22450 100
385 20250311 121100 2409643200 22450 22500 22500 22450 231
386 20250311 121000 2404452500 22500 22500 22500 22450 225
387 20250311 120900 2399400550 22500 22500 22500 22450 297
388 20250311 120800 2392721200 22500 22500 22500 22450 47
389 20250311 120700 2391665900 22450 22450 22500 22450 52
390 20250311 120600 2390498450 22500 22500 22500 22450 1355
391 20250311 120500 2360016900 22450 22450 22500 22450 133
392 20250311 120400 2357030900 22450 22450 22500 22450 91
393 20250311 120300 2354985850 22450 22450 22500 22450 77
394 20250311 120200 2353257050 22450 22450 22500 22450 119
395 20250311 120100 2350583700 22500 22475 22500 22450 24
396 20250311 120000 2350044500 22450 22500 22500 22450 79
397 20250311 115900 2348270550 22500 22450 22500 22450 402
398 20250311 115800 2339243350 22450 22500 22500 22450 42
399 20250311 115700 2338300300 22500 22450 22500 22450 230
400 20250311 115600 2333129850 22450 22450 22500 22450 34
401 20250311 115500 2332366350 22450 22475 22500 22450 363
402 20250311 115400 2324216900 22500 22500 22500 22450 77
403 20250311 115300 2322485250 22450 22500 22500 22450 67
404 20250311 115200 2320981050 22450 22450 22500 22450 94
405 20250311 115100 2318868250 22450 22500 22500 22450 23
406 20250311 115000 2318351600 22500 22500 22500 22450 188
407 20250311 114900 2314124275 22450 22500 22500 22450 27
408 20250311 114800 2313517525 22450 22500 22500 22450 63
409 20250311 114700 2312101675 22450 22450 22500 22450 320
410 20250311 114600 2304915400 22450 22475 22475 22450 15
411 20250311 114500 2304578575 22450 22450 22500 22450 115
412 20250311 114400 2301993475 22500 22450 22500 22450 30
413 20250311 114300 2301319025 22500 22500 22500 22450 1321
414 20250311 114200 2271598025 22500 22450 22500 22450 22
415 20250311 114100 2271103875 22450 22500 22500 22450 373
416 20250311 114000 2262713375 22450 22500 22500 22450 100
417 20250311 113900 2260466075 22500 22500 22500 22450 242
418 20250311 113800 2255021775 22450 22450 22500 22450 66
419 20250311 113700 2253538225 22450 22475 22500 22450 533
420 20250311 113600 2241547125 22475 22500 22500 22450 60
421 20250311 113500 2240198925 22500 22450 22500 22450 75
422 20250311 113400 2238513075 22500 22450 22500 22450 73
423 20250311 113300 2236874125 22450 22500 22500 22450 74
424 20250311 113200 2235210875 22500 22500 22500 22450 572
425 20250311 113100 2222341525 22450 22475 22500 22450 71
426 20250311 113000 2220745775 22450 22500 22500 22450 73
427 20250311 112900 2219106775 22500 22500 22500 22450 80
428 20250311 112800 2217308525 22500 22450 22500 22450 97
429 20250311 112700 2215127925 22450 22500 22500 22450 59
430 20250311 112600 2213801975 22500 22450 22500 22450 262
431 20250311 112500 2207911375 22500 22500 22500 22450 55
432 20250311 112400 2206675425 22500 22500 22500 22450 103
433 20250311 112300 2204359675 22500 22500 22500 22450 101
434 20250311 112200 2202089825 22500 22500 22500 22450 64
435 20250311 112100 2200652275 22500 22500 22500 22450 98
436 20250311 112000 2198448925 22500 22450 22500 22450 160
437 20250311 111900 2194855575 22500 22500 22500 22450 116
438 20250311 111800 2192247275 22500 22500 22500 22450 182
439 20250311 111700 2188152825 22500 22500 22500 22450 42
440 20250311 111600 2187208725 22500 22500 22500 22450 110
441 20250311 111500 2184735475 22500 22500 22500 22450 41
442 20250311 111400 2183814575 22500 22500 22500 22450 1805
443 20250311 111300 2143202925 22500 22500 22500 22450 1060
444 20250311 111200 2119354475 22450 22450 22500 22450 102
445 20250311 111100 2117064425 22500 22500 22500 22450 87
446 20250311 111000 2115109325 22500 22500 22500 22450 68
447 20250311 110900 2113582525 22500 22500 22500 22450 70
448 20250311 110800 2112009125 22500 22450 22500 22450 35
449 20250311 110700 2111223275 22500 22500 22500 22450 333
450 20250311 110600 2103735800 22500 22450 22500 22400 121
451 20250311 110500 2101021350 22450 22450 22450 22400 123
452 20250311 110400 2098260750 22450 22400 22450 22400 84
453 20250311 110300 2096376200 22400 22450 22450 22400 34
454 20250311 110200 2095614450 22450 22450 22450 22400 332
455 20250311 110100 2088166650 22450 22400 22450 22400 243
456 20250311 110000 2082716200 22400 22450 22450 22400 111
457 20250311 105900 2080225600 22400 22450 22450 22400 153
458 20250311 105800 2076792350 22450 22450 22450 22400 440
459 20250311 105700 2066921100 22450 22450 22450 22400 564
460 20250311 105600 2054259900 22450 22500 22500 22450 106
461 20250311 105500 2051879150 22500 22550 22550 22450 255
462 20250311 105400 2046147100 22550 22550 22550 22450 238
463 20250311 105300 2040792750 22500 22450 22550 22450 1669
464 20250311 105200 2003241700 22500 22500 22500 22450 372
465 20250311 105100 1994872450 22500 22500 22500 22450 17
466 20250311 105000 1994490500 22500 22400 22500 22400 1242
467 20250311 104900 1966592300 22400 22450 22450 22400 195
468 20250311 104800 1962217700 22400 22450 22450 22350 314
469 20250311 104700 1955179300 22450 22500 22500 22450 107
470 20250311 104600 1952775700 22450 22450 22500 22450 1023
471 20250311 104500 1929809300 22450 22400 22450 22300 6658
472 20250311 104400 1780907150 22400 22450 22450 22400 246
473 20250311 104300 1775385200 22450 22450 22450 22400 460
474 20250311 104200 1765058850 22400 22400 22450 22400 361
475 20250311 104100 1756962225 22350 22400 22400 22350 1311
476 20250311 104000 1727597325 22400 22400 22450 22350 1200
477 20250311 103900 1700715275 22400 22350 22400 22350 337
478 20250311 103800 1693168075 22350 22350 22400 22350 279
479 20250311 103700 1686920625 22400 22350 22400 22350 821
480 20250311 103600 1668531175 22400 22400 22400 22350 181
481 20250311 103500 1664483225 22400 22400 22400 22350 31
482 20250311 103400 1663789475 22400 22350 22400 22300 421
483 20250311 103300 1654381825 22400 22300 22400 22300 772
484 20250311 103200 1637125425 22350 22350 22350 22300 84
485 20250311 103100 1635249475 22350 22350 22350 22300 246
486 20250311 103000 1629752325 22350 22300 22350 22300 196
487 20250311 102900 1625373125 22350 22350 22350 22300 180
488 20250311 102800 1621351825 22350 22350 22350 22300 555
489 20250311 102700 1608957175 22350 22350 22350 22300 384
490 20250311 102600 1600376425 22350 22350 22350 22300 297
491 20250311 102500 1593739075 22300 22350 22350 22300 907
492 20250311 102400 1573469425 22350 22350 22350 22300 148
493 20250311 102300 1570163475 22350 22350 22350 22300 136
494 20250311 102200 1567129675 22350 22350 22350 22300 1295
495 20250311 102100 1538222225 22350 22350 22350 22300 1332
496 20250311 102000 1508516875 22350 22300 22350 22300 1811
497 20250311 101900 1468117875 22350 22300 22350 22300 120
498 20250311 101800 1465440175 22350 22300 22350 22300 283
499 20250311 101700 1459127425 22350 22350 22350 22300 113
500 20250311 101600 1456604575 22350 22350 22350 22300 145
501 20250311 101500 1453365875 22300 22325 22350 22300 650
502 20250311 101400 1438870650 22350 22350 22350 22325 46
503 20250311 101300 1437842950 22350 22300 22350 22300 1705
504 20250311 101200 1399813000 22350 22350 22350 22300 234
505 20250311 101100 1394588400 22300 22350 22350 22300 80
506 20250311 101000 1392801800 22350 22350 22350 22300 455
507 20250311 100900 1382649175 22350 22350 22350 22300 599
508 20250311 100800 1369268225 22350 22400 22400 22300 471
509 20250311 100700 1358741675 22400 22300 22400 22300 1453
510 20250311 100600 1326303725 22300 22350 22350 22250 202
511 20250311 100500 1321799575 22300 22350 22350 22300 348
512 20250311 100400 1314038875 22300 22350 22400 22300 3120
513 20250311 100300 1244433825 22350 22350 22350 22300 49
514 20250311 100200 1243340025 22350 22350 22350 22300 39
515 20250311 100100 1242469275 22350 22350 22350 22350 302
516 20250311 100000 1235719575 22400 22400 22400 22350 104
517 20250311 095900 1233390025 22350 22350 22350 22350 126
518 20250311 095800 1230573925 22300 22300 22350 22250 3876
519 20250311 095700 1144133175 22300 22275 22300 22250 89
520 20250311 095600 1142150200 22300 22300 22300 22250 220
521 20250311 095500 1137244350 22250 22300 22350 22250 5814
522 20250311 095400 1007596350 22300 22300 22325 22300 368
523 20250311 095300 999388300 22350 22375 22375 22300 7455
524 20250311 095200 832782275 22375 22350 22375 22350 222
525 20250311 095100 827820500 22375 22350 22375 22350 628
526 20250311 095000 813769450 22350 22450 22450 22350 2415
527 20250311 094900 759689900 22450 22450 22450 22400 244
528 20250311 094800 754212950 22450 22400 22450 22400 1045
529 20250311 094700 730763750 22450 22450 22450 22400 223
530 20250311 094600 725757750 22450 22400 22450 22400 19
531 20250311 094500 725331950 22450 22400 22450 22400 2561
532 20250311 094400 667964500 22400 22450 22450 22350 3057
533 20250311 094300 599488600 22450 22450 22450 22400 113
534 20250311 094200 596956000 22400 22400 22450 22400 83
535 20250311 094100 595094750 22425 22425 22425 22400 281
536 20250311 094000 588797575 22425 22425 22425 22425 32
537 20250311 093900 588079975 22425 22425 22425 22425 65
538 20250311 093800 586622350 22425 22425 22425 22400 79
539 20250311 093700 584851575 22425 22400 22425 22400 260
540 20250311 093600 579027200 22425 22425 22425 22425 161
541 20250311 093500 575416775 22425 22400 22425 22400 73
542 20250311 093400 573780225 22400 22425 22425 22400 30
543 20250311 093300 573107900 22425 22425 22425 22400 63
544 20250311 093200 571696425 22425 22450 22450 22425 17
545 20250311 093100 571314950 22400 22450 22450 22400 146
546 20250311 093000 568044150 22450 22450 22450 22450 71
547 20250311 092900 566450200 22450 22400 22450 22400 1506
548 20250311 092800 532706950 22450 22450 22450 22400 30
549 20250311 092700 532034850 22400 22400 22450 22400 42
550 20250311 092600 531094000 22450 22450 22450 22400 1727
551 20250311 092500 492402500 22450 22450 22450 22400 40
552 20250311 092400 491505400 22450 22450 22450 22450 15
553 20250311 092300 491168650 22450 22450 22450 22400 84
554 20250311 092200 489283600 22450 22450 22475 22450 1389
555 20250311 092100 458093050 22450 22450 22450 22400 180
556 20250311 092000 454052950 22400 22450 22450 22400 98
557 20250311 091900 451853550 22450 22450 22500 22450 450
558 20250311 091800 441751000 22500 22500 22500 22450 34
559 20250311 091700 440986900 22450 22500 22500 22450 505
560 20250311 091600 429649400 22450 22500 22500 22450 227
561 20250311 091500 424552000 22500 22500 22500 22450 181
562 20250311 091400 420479750 22450 22400 22500 22400 95
563 20250311 091300 418347000 22450 22450 22475 22400 2263
564 20250311 091200 367643225 22450 22450 22450 22400 264
565 20250311 091100 361717925 22450 22500 22500 22450 794
566 20250311 091000 343883275 22450 22550 22550 22450 1832
567 20250311 090900 302711425 22550 22500 22550 22450 1320
568 20250311 090800 273010775 22500 22450 22500 22450 196
569 20250311 090700 268601775 22500 22400 22525 22400 1983
570 20250311 090600 224043350 22450 22500 22500 22400 357
571 20250311 090500 216028050 22500 22450 22500 22400 128
572 20250311 090400 213155900 22450 22500 22500 22450 796
573 20250311 090300 195260350 22400 22400 22500 22400 1166
574 20250311 090200 169084750 22400 22450 22450 22350 1064
575 20250311 090100 145260800 22450 22450 22450 22350 972
576 20250311 090000 123457100 22450 22300 22500 22250 5533

1
001450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,27658,89400000,622305000,2011500000000,0.03
20250306,27663,89400000,637632150,2060670000000,0.03
20250305,27670,89400000,628109000,2029380000000,0.03
20250304,27702,89400000,617754600,1993620000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 27658 89400000 622305000 2011500000000 0.03
3 20250306 27663 89400000 637632150 2060670000000 0.03
4 20250305 27670 89400000 628109000 2029380000000 0.03
5 20250304 27702 89400000 617754600 1993620000000 0.03