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

577
001680/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183500,4380535875,24800,24800,24800,24800,4587
20250311,183400,4380535875,24800,24800,24800,24800,0
20250311,183300,4380535875,24800,24800,24800,24800,0
20250311,183200,4380535875,24800,24800,24800,24800,0
20250311,183100,4380535875,24800,24800,24800,24800,0
20250311,183000,4380535875,24800,24800,24800,24800,0
20250311,182900,4380535875,24800,24800,24800,24800,0
20250311,182800,4380535875,24800,24800,24800,24800,0
20250311,182700,4380535875,24800,24800,24800,24800,0
20250311,182600,4380535875,24800,24800,24800,24800,0
20250311,182500,4380535875,24800,24800,24800,24800,0
20250311,182400,4380535875,24800,24800,24800,24800,0
20250311,182300,4380535875,24800,24800,24800,24800,0
20250311,182200,4380535875,24800,24800,24800,24800,0
20250311,182100,4380535875,24800,24800,24800,24800,0
20250311,182000,4380535875,24800,24800,24800,24800,0
20250311,181900,4380535875,24800,24800,24800,24800,0
20250311,181800,4380535875,24800,24800,24800,24800,0
20250311,181700,4380535875,24800,24800,24800,24800,0
20250311,181600,4380535875,24800,24800,24800,24800,0
20250311,181500,4380535875,24800,24800,24800,24800,0
20250311,181400,4380535875,24800,24800,24800,24800,0
20250311,181300,4380535875,24800,24800,24800,24800,0
20250311,181200,4380535875,24800,24800,24800,24800,0
20250311,181100,4380535875,24800,24800,24800,24800,0
20250311,181000,4380535875,24800,24800,24800,24800,0
20250311,180900,4380535875,24800,24800,24800,24800,0
20250311,180800,4380535875,24800,24800,24800,24800,0
20250311,180700,4380535875,24800,24800,24800,24800,0
20250311,180600,4380535875,24800,24800,24800,24800,0
20250311,180500,4380535875,24800,24800,24800,24800,4587
20250311,180400,4380535875,24800,24800,24800,24800,0
20250311,180300,4380535875,24800,24800,24800,24800,0
20250311,180200,4380535875,24800,24800,24800,24800,0
20250311,180100,4380535875,24800,24800,24800,24800,0
20250311,180000,4380535875,24800,24800,24800,24800,0
20250311,175900,4380535875,24800,24800,24800,24800,0
20250311,175800,4380535875,24800,24800,24800,24800,0
20250311,175700,4380535875,24800,24800,24800,24800,0
20250311,175600,4380535875,24800,24800,24800,24800,0
20250311,175500,4380535875,24800,24800,24800,24800,0
20250311,175400,4380535875,24800,24800,24800,24800,0
20250311,175300,4380535875,24800,24800,24800,24800,0
20250311,175200,4380535875,24800,24800,24800,24800,0
20250311,175100,4380535875,24800,24800,24800,24800,0
20250311,175000,4380535875,24800,24800,24800,24800,0
20250311,174900,4380535875,24800,24800,24800,24800,0
20250311,174800,4380535875,24800,24800,24800,24800,0
20250311,174700,4380535875,24800,24800,24800,24800,0
20250311,174600,4380535875,24800,24800,24800,24800,0
20250311,174500,4380535875,24800,24800,24800,24800,0
20250311,174400,4380535875,24800,24800,24800,24800,0
20250311,174300,4380535875,24800,24800,24800,24800,0
20250311,174200,4380535875,24800,24800,24800,24800,0
20250311,174100,4380535875,24800,24800,24800,24800,0
20250311,174000,4380535875,24800,24800,24800,24800,0
20250311,173900,4380535875,24800,24800,24800,24800,0
20250311,173800,4380535875,24800,24800,24800,24800,0
20250311,173700,4380535875,24800,24800,24800,24800,0
20250311,173600,4380535875,24800,24800,24800,24800,0
20250311,173500,4380535875,24800,24800,24800,24800,4587
20250311,173400,4380535875,24800,24800,24800,24800,0
20250311,173300,4380535875,24800,24800,24800,24800,0
20250311,173200,4380535875,24800,24800,24800,24800,0
20250311,173100,4380535875,24800,24800,24800,24800,0
20250311,173000,4380535875,24800,24800,24800,24800,0
20250311,172900,4380535875,24800,24800,24800,24800,0
20250311,172800,4380535875,24800,24800,24800,24800,0
20250311,172700,4380535875,24800,24800,24800,24800,0
20250311,172600,4380535875,24800,24800,24800,24800,0
20250311,172500,4380535875,24800,24800,24800,24800,0
20250311,172400,4380535875,24800,24800,24800,24800,0
20250311,172300,4380535875,24800,24800,24800,24800,0
20250311,172200,4380535875,24800,24800,24800,24800,0
20250311,172100,4380535875,24800,24800,24800,24800,0
20250311,172000,4380535875,24800,24800,24800,24800,0
20250311,171900,4380535875,24800,24800,24800,24800,0
20250311,171800,4380535875,24800,24800,24800,24800,0
20250311,171700,4380535875,24800,24800,24800,24800,0
20250311,171600,4380535875,24800,24800,24800,24800,0
20250311,171500,4380535875,24800,24800,24800,24800,0
20250311,171400,4380535875,24800,24800,24800,24800,0
20250311,171300,4380535875,24800,24800,24800,24800,0
20250311,171200,4380535875,24800,24800,24800,24800,0
20250311,171100,4380535875,24800,24800,24800,24800,0
20250311,171000,4380535875,24800,24800,24800,24800,0
20250311,170900,4380535875,24800,24800,24800,24800,0
20250311,170800,4380535875,24800,24800,24800,24800,0
20250311,170700,4380535875,24800,24800,24800,24800,0
20250311,170600,4380535875,24800,24800,24800,24800,0
20250311,170500,4380535875,24800,24800,24800,24800,4587
20250311,170400,4380535875,24800,24800,24800,24800,0
20250311,170300,4380535875,24800,24800,24800,24800,0
20250311,170200,4380535875,24800,24800,24800,24800,0
20250311,170100,4380535875,24800,24800,24800,24800,0
20250311,170000,4380535875,24800,24800,24800,24800,0
20250311,165900,4380535875,24800,24800,24800,24800,0
20250311,165800,4380535875,24800,24800,24800,24800,0
20250311,165700,4380535875,24800,24800,24800,24800,0
20250311,165600,4380535875,24800,24800,24800,24800,0
20250311,165500,4380535875,24800,24800,24800,24800,0
20250311,165400,4380535875,24800,24800,24800,24800,0
20250311,165300,4380535875,24800,24800,24800,24800,0
20250311,165200,4380535875,24800,24800,24800,24800,0
20250311,165100,4380535875,24800,24800,24800,24800,0
20250311,165000,4380535875,24800,24800,24800,24800,0
20250311,164900,4380535875,24800,24800,24800,24800,0
20250311,164800,4380535875,24800,24800,24800,24800,0
20250311,164700,4380535875,24800,24800,24800,24800,0
20250311,164600,4380535875,24800,24800,24800,24800,0
20250311,164500,4380535875,24800,24800,24800,24800,0
20250311,164400,4380535875,24800,24800,24800,24800,0
20250311,164300,4380535875,24800,24800,24800,24800,0
20250311,164200,4380535875,24800,24800,24800,24800,0
20250311,164100,4380535875,24800,24800,24800,24800,0
20250311,164000,4380535875,24800,24800,24800,24800,0
20250311,163900,4380535875,24800,24800,24800,24800,0
20250311,163800,4380535875,24800,24800,24800,24800,0
20250311,163700,4380535875,24800,24800,24800,24800,0
20250311,163600,4380535875,24800,24800,24800,24800,0
20250311,163500,4380535875,24800,24800,24800,24800,4587
20250311,163400,4380535875,24800,24800,24800,24800,0
20250311,163300,4380535875,24800,24800,24800,24800,0
20250311,163200,4380535875,24800,24800,24800,24800,0
20250311,163100,4380535875,24800,24800,24800,24800,0
20250311,163000,4380535875,24800,24800,24800,24800,0
20250311,162900,4380535875,24800,24800,24800,24800,0
20250311,162800,4380535875,24800,24800,24800,24800,0
20250311,162700,4380535875,24800,24800,24800,24800,0
20250311,162600,4380535875,24800,24800,24800,24800,0
20250311,162500,4380535875,24800,24800,24800,24800,0
20250311,162400,4380535875,24800,24800,24800,24800,0
20250311,162300,4380535875,24800,24800,24800,24800,0
20250311,162200,4380535875,24800,24800,24800,24800,0
20250311,162100,4380535875,24800,24800,24800,24800,0
20250311,162000,4380535875,24800,24800,24800,24800,0
20250311,161900,4380535875,24800,24800,24800,24800,0
20250311,161800,4380535875,24800,24800,24800,24800,0
20250311,161700,4380535875,24800,24800,24800,24800,0
20250311,161600,4380535875,24800,24800,24800,24800,0
20250311,161500,4380535875,24800,24800,24800,24800,0
20250311,161400,4380535875,24800,24800,24800,24800,0
20250311,161300,4380535875,24800,24800,24800,24800,0
20250311,161200,4380535875,24800,24800,24800,24800,0
20250311,161100,4380535875,24800,24800,24800,24800,0
20250311,161000,4380535875,24800,24800,24800,24800,0
20250311,160900,4380535875,24800,24800,24800,24800,0
20250311,160800,4380535875,24800,24800,24800,24800,0
20250311,160700,4380535875,24800,24800,24800,24800,0
20250311,160600,4380535875,24800,24800,24800,24800,0
20250311,160500,4380535875,24800,24800,24800,24800,4587
20250311,160400,4380535875,24800,24800,24800,24800,0
20250311,160300,4380535875,24800,24800,24800,24800,0
20250311,160200,4380535875,24800,24800,24800,24800,0
20250311,160100,4380535875,24800,24800,24800,24800,0
20250311,160000,4380535875,24800,24800,24800,24800,0
20250311,155900,4380535875,24800,24800,24800,24800,0
20250311,155800,4380535875,24800,24800,24800,24800,0
20250311,155700,4380535875,24800,24800,24800,24800,0
20250311,155600,4380535875,24800,24800,24800,24800,0
20250311,155500,4380535875,24800,24800,24800,24800,0
20250311,155400,4380535875,24800,24800,24800,24800,0
20250311,155300,4380535875,24800,24800,24800,24800,0
20250311,155200,4380535875,24800,24800,24800,24800,0
20250311,155100,4380535875,24800,24800,24800,24800,0
20250311,155000,4380535875,24800,24800,24800,24800,0
20250311,154900,4380535875,24800,24800,24800,24800,0
20250311,154800,4380535875,24800,24800,24800,24800,0
20250311,154700,4380535875,24800,24800,24800,24800,0
20250311,154600,4380535875,24800,24800,24800,24800,0
20250311,154500,4380535875,24800,24800,24800,24800,0
20250311,154400,4380535875,24800,24800,24800,24800,0
20250311,154300,4380535875,24800,24800,24800,24800,0
20250311,154200,4380535875,24800,24800,24800,24800,0
20250311,154100,4380535875,24800,24800,24800,24800,0
20250311,154000,4380535875,24800,24800,24800,24800,0
20250311,153900,4380535875,24800,24800,24800,24800,0
20250311,153800,4380535875,24800,24800,24800,24800,0
20250311,153700,4380535875,24800,24800,24800,24800,0
20250311,153600,4380535875,24800,24800,24800,24800,0
20250311,153500,4380535875,24800,24800,24800,24800,4587
20250311,153400,4380535875,24800,24800,24800,24800,0
20250311,153300,4380535875,24800,24800,24800,24800,0
20250311,153200,4380535875,24800,24800,24800,24800,0
20250311,153100,4380535875,24800,24800,24800,24800,0
20250311,153000,4380535875,24800,24800,24800,24800,4587
20250311,152900,4266778275,24800,24800,24800,24800,0
20250311,152800,4266778275,24800,24800,24800,24800,0
20250311,152700,4266778275,24800,24800,24800,24800,0
20250311,152600,4266778275,24800,24800,24800,24800,0
20250311,152500,4266778275,24800,24800,24800,24800,0
20250311,152400,4266778275,24800,24800,24800,24800,0
20250311,152300,4266778275,24800,24800,24800,24800,0
20250311,152200,4266778275,24800,24800,24800,24800,0
20250311,152100,4266778275,24800,24800,24800,24800,0
20250311,152000,4266778275,24800,24800,24800,24800,0
20250311,151900,4266778275,24800,24750,24800,24750,101
20250311,151800,4264276425,24750,24750,24800,24750,449
20250311,151700,4253150125,24750,24750,24750,24700,183
20250311,151600,4248621475,24750,24750,24750,24700,33
20250311,151500,4247804875,24750,24700,24750,24700,166
20250311,151400,4243696475,24750,24750,24750,24750,447
20250311,151300,4232633225,24750,24750,24750,24700,142
20250311,151200,4229118825,24750,24700,24750,24700,316
20250311,151100,4221304075,24700,24750,24750,24700,223
20250311,151000,4215788575,24750,24700,24750,24700,44
20250311,150900,4214699725,24750,24750,24750,24700,334
20250311,150800,4206435325,24750,24750,24750,24750,68
20250311,150700,4204752325,24750,24700,24750,24700,88
20250311,150600,4202575125,24700,24750,24750,24650,116
20250311,150500,4199705125,24750,24750,24750,24650,1050
20250311,150400,4173767575,24700,24750,24800,24700,140
20250311,150300,4170306625,24800,24800,24800,24700,197
20250311,150200,4165431225,24800,24800,24800,24800,103
20250311,150100,4162876825,24700,24700,24800,24700,169
20250311,150000,4158692475,24700,24750,24800,24700,169
20250311,145900,4154504925,24750,24700,24800,24700,73
20250311,145800,4152696625,24800,24750,24800,24700,117
20250311,145700,4149799375,24700,24800,24800,24700,280
20250311,145600,4142870825,24800,24700,24800,24700,73
20250311,145500,4141062025,24700,24800,24800,24700,705
20250311,145400,4123623125,24750,24800,24800,24750,139
20250311,145300,4120177625,24800,24800,24800,24700,389
20250311,145200,4110543125,24800,24800,24800,24750,100
20250311,145100,4108064175,24700,24800,24800,24700,63
20250311,145000,4106502225,24800,24750,24800,24700,243
20250311,144900,4100485725,24800,24750,24800,24750,144
20250311,144800,4096914975,24750,24800,24800,24700,277
20250311,144700,4090056275,24750,24750,24800,24700,128
20250311,144600,4086883725,24750,24800,24800,24750,188
20250311,144500,4082221875,24700,24750,24800,24700,312
20250311,144400,4074499025,24750,24750,24750,24700,96
20250311,144300,4072123125,24750,24800,24800,24750,193
20250311,144200,4067341575,24800,24800,24800,24750,214
20250311,144100,4062037375,24800,24750,24800,24750,315
20250311,144000,4054234650,24700,24700,24800,24700,348
20250311,143900,4045618300,24800,24800,24800,24700,115
20250311,143800,4042770450,24750,24750,24850,24700,555
20250311,143700,4029051000,24850,24700,24850,24700,288
20250311,143600,4021910700,24700,24800,24850,24700,302
20250311,143500,4014431350,24850,24750,24850,24750,258
20250311,143400,4008029450,24750,24750,24850,24750,339
20250311,143300,3999622450,24850,24800,24850,24750,290
20250311,143200,3992430650,24750,24800,24800,24750,228
20250311,143100,3986776550,24750,24850,24850,24750,196
20250311,143000,3981919900,24850,24750,24850,24750,398
20250311,142900,3972056550,24800,24800,24800,24750,304
20250311,142800,3964518950,24800,24800,24800,24750,85
20250311,142700,3962411050,24800,24750,24800,24750,237
20250311,142600,3956533500,24800,24750,24800,24750,141
20250311,142500,3953040050,24750,24800,24800,24750,232
20250311,142400,3947292000,24800,24800,24800,24750,142
20250311,142300,3943773050,24750,24800,24800,24750,176
20250311,142200,3939413050,24750,24800,24800,24750,307
20250311,142100,3931806900,24800,24750,24800,24750,175
20250311,142000,3927470250,24750,24850,24850,24700,1094
20250311,141900,3900416450,24850,24800,24850,24750,1534
20250311,141800,3862357200,24800,24750,24800,24750,163
20250311,141700,3858320950,24800,24800,24800,24700,461
20250311,141600,3846914350,24800,24850,24850,24800,155
20250311,141500,3843068000,24850,24750,24850,24750,216
20250311,141400,3837707500,24800,24850,24850,24800,172
20250311,141300,3833437450,24850,24800,24850,24800,227
20250311,141200,3827807300,24800,24800,24800,24800,117
20250311,141100,3824905700,24800,24800,24800,24750,161
20250311,141000,3820916200,24800,24750,24800,24700,219
20250311,140900,3815491500,24800,24800,24800,24750,1303
20250311,140800,3783237900,24800,24750,24800,24750,361
20250311,140700,3774288350,24800,24800,24800,24800,92
20250311,140600,3772006750,24800,24800,24800,24800,145
20250311,140500,3768410750,24800,24800,24800,24800,279
20250311,140400,3761491550,24800,24750,24850,24750,189
20250311,140300,3756808600,24750,24750,24750,24750,1143
20250311,140200,3728519350,24750,24750,24750,24750,170
20250311,140100,3724311850,24750,24750,24750,24700,508
20250311,140000,3711756850,24700,24750,24750,24700,1142
20250311,135900,3683492900,24750,24750,24750,24750,30
20250311,135800,3682750400,24750,24800,24800,24700,1372
20250311,135700,3648795050,24800,24850,24850,24800,141
20250311,135600,3645295400,24850,24800,24850,24750,391
20250311,135500,3635603100,24800,24800,24850,24750,317
20250311,135400,3627748700,24850,24800,24900,24800,462
20250311,135300,3616283550,24800,24850,24850,24800,190
20250311,135200,3611571500,24850,24800,24850,24750,686
20250311,135100,3594569950,24800,24850,24850,24800,199
20250311,135000,3589625800,24850,24800,24850,24800,191
20250311,134900,3584883850,24850,24850,24850,24850,139
20250311,134800,3581429700,24850,24850,24850,24850,223
20250311,134700,3575888150,24850,24850,24850,24800,366
20250311,134600,3566803600,24850,24850,24850,24850,196
20250311,134500,3561933000,24850,24850,24850,24850,61
20250311,134400,3560417150,24850,24900,24900,24850,814
20250311,134300,3540153650,24800,24850,24900,24800,206
20250311,134200,3535038500,24850,24900,24900,24850,69
20250311,134100,3533322050,24850,24850,24850,24850,179
20250311,134000,3528873900,24900,24900,24900,24850,120
20250311,133900,3525888700,24850,24850,24900,24800,243
20250311,133800,3519848550,24900,24850,24900,24850,53
20250311,133700,3518531200,24900,24850,24900,24850,120
20250311,133600,3515546000,24900,24800,24900,24800,262
20250311,133500,3509035700,24800,24850,24850,24800,376
20250311,133400,3499706700,24800,24900,24900,24800,214
20250311,133300,3494388900,24900,24900,24900,24850,202
20250311,133200,3489367000,24800,24850,24900,24800,289
20250311,133100,3482175000,24900,24850,24900,24850,177
20250311,133000,3477773000,24850,24850,24900,24850,402
20250311,132900,3467782050,24900,24800,24900,24750,295
20250311,132800,3460469550,24850,24900,24950,24850,1173
20250311,132700,3431311600,24950,24950,24950,24850,565
20250311,132600,3417242250,24900,24750,24950,24750,8790
20250311,132500,3198913350,24800,24800,24800,24800,122
20250311,132400,3195887750,24800,24800,24800,24750,229
20250311,132300,3190210450,24800,24750,24800,24750,969
20250311,132200,3166225000,24750,24750,24750,24700,863
20250311,132100,3144866050,24750,24750,24750,24750,126
20250311,132000,3141747550,24750,24750,24750,24700,1008
20250311,131900,3116810100,24700,24750,24750,24700,611
20250311,131800,3101695200,24700,24750,24750,24700,86
20250311,131700,3099568200,24750,24750,24750,24700,75
20250311,131600,3097712750,24750,24750,24750,24700,672
20250311,131500,3081101250,24750,24750,24750,24750,81
20250311,131400,3079096500,24750,24700,24750,24700,1040
20250311,131300,3053403900,24700,24750,24750,24700,504
20250311,131200,3040954750,24750,24750,24800,24700,338
20250311,131100,3032587350,24750,24750,24750,24750,64
20250311,131000,3031003350,24800,24800,24800,24700,81
20250311,130900,3028998500,24750,24750,24750,24750,195
20250311,130800,3024172250,24750,24750,24750,24700,173
20250311,130700,3019897600,24750,24800,24800,24700,662
20250311,130600,3003510050,24700,24800,24800,24700,142
20250311,130500,2999991400,24800,24850,24850,24750,1298
20250311,130400,2967861800,24850,24850,24850,24800,141
20250311,130300,2964364550,24850,24800,24850,24800,237
20250311,130200,2958484550,24800,24800,24800,24800,83
20250311,130100,2956426150,24800,24800,24800,24800,84
20250311,130000,2954342950,24800,24800,24800,24800,105
20250311,125900,2951738950,24800,24800,24800,24800,242
20250311,125800,2945737350,24800,24850,24850,24800,136
20250311,125700,2942364500,24800,24800,24800,24800,167
20250311,125600,2938222900,24800,24800,24800,24800,112
20250311,125500,2935445300,24800,24800,24800,24800,163
20250311,125400,2931402900,24800,24800,24800,24800,127
20250311,125300,2928253300,24800,24800,24800,24750,99
20250311,125200,2925798150,24800,24800,24800,24800,184
20250311,125100,2921234950,24800,24750,24800,24750,340
20250311,125000,2912814050,24750,24750,24800,24750,909
20250311,124900,2890314175,24750,24750,24750,24750,257
20250311,124800,2883953425,24750,24850,24850,24750,1082
20250311,124700,2857167125,24850,24850,24850,24850,180
20250311,124600,2852694125,24850,24750,24850,24750,1268
20250311,124500,2821279025,24800,24850,24850,24750,736
20250311,124400,2803017875,24850,24800,24850,24800,1441
20250311,124300,2767254175,24800,24800,24800,24750,491
20250311,124200,2755087525,24800,24800,24800,24800,217
20250311,124100,2749705925,24800,24800,24800,24800,6
20250311,124000,2749557125,24800,24800,24850,24750,567
20250311,123900,2735512125,24850,24850,24850,24750,511
20250311,123800,2722834625,24800,24850,24850,24800,28
20250311,123700,2722138875,24800,24800,24850,24800,223
20250311,123600,2716607975,24800,24800,24850,24800,152
20250311,123500,2712836425,24850,24800,24850,24800,174
20250311,123400,2708512625,24850,24800,24850,24800,87
20250311,123300,2706351775,24800,24850,24850,24800,42
20250311,123200,2705308175,24800,24850,24850,24800,284
20250311,123100,2698264625,24800,24800,24850,24750,343
20250311,123000,2689764375,24800,24800,24850,24800,134
20250311,122900,2686434975,24850,24850,24850,24850,70
20250311,122800,2684695475,24850,24800,24850,24800,222
20250311,122700,2679182125,24850,24800,24850,24750,102
20250311,122600,2676648375,24800,24800,24850,24800,73
20250311,122500,2674834625,24800,24800,24850,24800,173
20250311,122400,2670538425,24800,24850,24850,24800,85
20250311,122300,2668428425,24800,24800,24850,24750,204
20250311,122200,2663365725,24850,24850,24850,24750,318
20250311,122100,2655479225,24750,24750,24850,24750,426
20250311,122000,2644911975,24750,24800,24850,24750,206
20250311,121900,2639803425,24850,24750,24850,24750,62
20250311,121800,2638265875,24750,24800,24850,24750,202
20250311,121700,2633255575,24750,24750,24850,24750,151
20250311,121600,2629517775,24750,24800,24800,24750,115
20250311,121500,2626666075,24750,24800,24850,24750,236
20250311,121400,2620813675,24800,24800,24850,24800,37
20250311,121300,2619895825,24850,24850,24850,24800,375
20250311,121200,2610588525,24850,24850,24850,24750,176
20250311,121100,2606222125,24850,24750,24850,24750,57
20250311,121000,2604808525,24800,24850,24850,24800,231
20250311,120900,2599078975,24850,24800,24850,24800,32
20250311,120800,2598284825,24800,24850,24850,24800,169
20250311,120700,2594089125,24800,24850,24850,24800,276
20250311,120600,2587241225,24800,24800,24850,24800,145
20250311,120500,2583643225,24850,24800,24850,24750,292
20250311,120400,2576411625,24850,24800,24850,24800,2
20250311,120300,2576361975,24750,24850,24850,24750,374
20250311,120200,2567093225,24850,24850,24850,24850,56
20250311,120100,2565701625,24750,24800,24800,24750,284
20250311,120000,2558665275,24800,24800,24800,24800,131
20250311,115900,2555416475,24800,24800,24800,24750,117
20250311,115800,2552516975,24800,24750,24800,24750,259
20250311,115700,2546103375,24800,24800,24800,24750,148
20250311,115600,2542434975,24800,24800,24800,24800,151
20250311,115500,2538690175,24800,24750,24800,24750,27
20250311,115400,2538020625,24800,24750,24800,24750,240
20250311,115300,2532076125,24800,24775,24800,24775,100
20250311,115200,2529598125,24800,24800,24850,24750,151
20250311,115100,2525857825,24800,24800,24850,24800,274
20250311,115000,2519061425,24800,24750,24800,24750,64
20250311,114900,2517474575,24800,24750,24800,24750,183
20250311,114800,2512941475,24750,24800,24850,24750,327
20250311,114700,2504833475,24850,24800,24850,24800,58
20250311,114600,2503394475,24800,24800,24850,24750,233
20250311,114500,2497613625,24750,24800,24800,24750,214
20250311,114400,2492315225,24800,24800,24800,24750,208
20250311,114300,2487162475,24850,24800,24850,24800,141
20250311,114200,2483659225,24850,24800,24850,24800,204
20250311,114100,2478595475,24850,24800,24850,24800,177
20250311,114000,2474198175,24850,24850,24850,24800,121
20250311,113900,2471191750,24800,24800,24850,24800,138
20250311,113800,2467763200,24800,24800,24800,24750,180
20250311,113700,2463299800,24800,24800,24800,24750,86
20250311,113600,2461167600,24800,24800,24850,24800,136
20250311,113500,2457794050,24800,24850,24850,24750,288
20250311,113400,2450649200,24800,24850,24850,24800,556
20250311,113300,2436856050,24800,24850,24850,24750,105
20250311,113200,2434252300,24800,24900,24900,24800,1135
20250311,113100,2406094950,24850,24850,24850,24850,252
20250311,113000,2399832750,24900,24900,24900,24850,181
20250311,112900,2395327550,24900,24900,24900,24850,188
20250311,112800,2390647850,24900,24850,24900,24850,6
20250311,112700,2390498650,24850,24900,24950,24850,1715
20250311,112600,2347780850,24900,24900,24900,24875,139
20250311,112500,2344319800,24900,24900,24900,24900,89
20250311,112400,2342103700,24900,24850,24900,24850,203
20250311,112300,2337049050,24900,24900,24900,24850,80
20250311,112200,2335059500,24850,24900,24950,24850,889
20250311,112100,2312942800,24950,24900,24950,24850,1500
20250311,112000,2275586400,24950,24950,25000,24900,812
20250311,111900,2255327500,24950,24800,25000,24800,7552
20250311,111800,2067278850,24900,24800,24900,24800,253
20250311,111700,2060997900,24850,24800,24850,24800,343
20250311,111600,2052481900,24850,24800,24850,24800,235
20250311,111500,2046649850,24800,24850,24850,24800,41
20250311,111400,2045631700,24850,24850,24850,24800,216
20250311,111300,2040264500,24800,24850,24850,24800,181
20250311,111200,2035771050,24850,24800,24850,24800,322
20250311,111100,2027773950,24800,24850,24850,24800,153
20250311,111000,2023976300,24850,24900,24900,24800,176
20250311,110900,2019599900,24900,24850,24900,24850,239
20250311,110800,2013655450,24850,24900,24900,24850,673
20250311,110700,1996926300,24850,24900,24900,24850,968
20250311,110600,1972862550,24900,24700,24900,24700,11236
20250311,110500,1693721250,24650,24650,24700,24650,1179
20250311,110400,1664620600,24650,24650,24650,24650,98
20250311,110300,1662204900,24600,24650,24650,24600,113
20250311,110200,1659423850,24600,24650,24650,24600,368
20250311,110100,1650364700,24700,24600,24700,24600,43
20250311,110000,1649304500,24550,24600,24650,24550,622
20250311,105900,1634003800,24550,24550,24600,24500,97
20250311,105800,1631622650,24550,24550,24600,24550,183
20250311,105700,1627127750,24550,24550,24550,24500,468
20250311,105600,1615657750,24500,24600,24600,24500,304
20250311,105500,1608209600,24550,24600,24600,24550,471
20250311,105400,1596641850,24550,24600,24600,24550,146
20250311,105300,1593054850,24600,24600,24600,24600,56
20250311,105200,1591677250,24550,24500,24600,24500,172
20250311,105100,1587450550,24600,24600,24600,24550,153
20250311,105000,1583691150,24550,24600,24650,24550,238
20250311,104900,1577841100,24650,24600,24650,24600,147
20250311,104800,1574220600,24600,24550,24600,24550,359
20250311,104700,1565400850,24600,24550,24600,24550,163
20250311,104600,1561392700,24550,24600,24600,24550,2
20250311,104500,1561343550,24600,24600,24600,24500,693
20250311,104400,1544323600,24450,24600,24600,24450,37
20250311,104300,1543413700,24600,24600,24600,24600,1
20250311,104200,1543389100,24600,24550,24600,24550,715
20250311,104100,1525833450,24550,24550,24550,24400,198
20250311,104000,1520977350,24550,24550,24550,24400,498
20250311,103900,1508754300,24550,24500,24550,24400,1761
20250311,103800,1465540200,24500,24500,24500,24500,54
20250311,103700,1464217200,24400,24500,24550,24400,2534
20250311,103600,1402335600,24500,24550,24550,24500,52
20250311,103500,1401060700,24550,24550,24550,24450,31
20250311,103400,1400302150,24550,24550,24550,24550,0
20250311,103300,1400302150,24550,24550,24550,24500,200
20250311,103200,1395393650,24500,24600,24600,24500,840
20250311,103100,1374771850,24600,24600,24600,24600,1
20250311,103000,1374747250,24500,24600,24600,24500,296
20250311,102900,1367488450,24600,24550,24600,24550,96
20250311,102800,1365131400,24500,24550,24600,24500,282
20250311,102700,1358217250,24550,24500,24550,24500,1071
20250311,102600,1331969450,24450,24550,24550,24450,10
20250311,102500,1331724350,24550,24500,24550,24500,531
20250311,102400,1318709300,24500,24500,24500,24500,21
20250311,102300,1318194800,24500,24500,24500,24450,71
20250311,102200,1316457800,24500,24500,24500,24500,269
20250311,102100,1309867300,24450,24450,24550,24400,269
20250311,102000,1303294250,24500,24450,24500,24450,97
20250311,101900,1300922100,24450,24550,24550,24450,563
20250311,101800,1287128350,24550,24550,24550,24500,90
20250311,101700,1284920100,24550,24550,24550,24550,56
20250311,101600,1283545300,24550,24550,24550,24550,0
20250311,101500,1283545300,24550,24550,24550,24550,27
20250311,101400,1282882450,24550,24500,24550,24500,126
20250311,101300,1279792400,24450,24450,24450,24450,50
20250311,101200,1278569900,24400,24600,24600,24400,5534
20250311,101100,1143437250,24550,24550,24550,24400,5462
20250311,101000,1009833100,24550,24650,24650,24550,822
20250311,100900,989605750,24650,24650,24650,24650,240
20250311,100800,983689750,24650,24650,24650,24600,596
20250311,100700,969023350,24700,24700,24700,24700,791
20250311,100600,949485650,24700,24700,24700,24700,1141
20250311,100500,921302950,24700,24800,24800,24700,259
20250311,100400,914897275,24750,24700,24750,24700,7
20250311,100300,914724125,24700,24800,24800,24700,88
20250311,100200,912548725,24750,24750,24750,24750,701
20250311,100100,895198975,24750,24800,24800,24600,133
20250311,100000,891905625,24750,24750,24750,24700,2137
20250311,095900,839026875,24700,24750,24800,24700,1326
20250311,095800,806208675,24750,24700,24750,24700,1059
20250311,095700,780022775,24700,24650,24700,24650,682
20250311,095600,763180375,24650,24650,24650,24650,305
20250311,095500,755662125,24550,24550,24550,24550,164
20250311,095400,751635925,24550,24600,24600,24550,297
20250311,095300,744331225,24500,24500,24500,24500,20
20250311,095200,743841225,24500,24500,24550,24500,300
20250311,095100,736490625,24600,24600,24600,24600,20
20250311,095000,735998625,24600,24500,24600,24500,3393
20250311,094900,652869525,24550,24700,24700,24550,1448
20250311,094800,617264475,24700,24700,24700,24700,38
20250311,094700,616325875,24700,24700,24700,24700,105
20250311,094600,613732375,24650,24700,24750,24650,361
20250311,094500,604815375,24700,24700,24700,24700,129
20250311,094400,601629075,24650,24700,24700,24650,97
20250311,094300,599234675,24750,24750,24750,24750,5
20250311,094200,599110925,24700,24700,24750,24700,111
20250311,094100,596368475,24700,24700,24700,24700,185
20250311,094000,591798975,24700,24700,24700,24650,563
20250311,093900,577895375,24700,24650,24700,24650,277
20250311,093800,571065325,24650,24650,24650,24650,540
20250311,093700,557754325,24650,24600,24650,24600,845
20250311,093600,536952075,24600,24600,24600,24550,274
20250311,093500,530223475,24600,24550,24600,24550,185
20250311,093400,525681675,24550,24600,24600,24550,44
20250311,093300,524600025,24600,24600,24600,24550,110
20250311,093200,521897525,24600,24600,24600,24600,7
20250311,093100,521725325,24550,24500,24550,24500,294
20250311,093000,514517075,24600,24600,24600,24500,288
20250311,092900,507447725,24550,24600,24600,24550,56
20250311,092800,506072175,24550,24600,24600,24550,487
20250311,092700,494102775,24550,24575,24600,24550,93
20250311,092600,491819000,24600,24600,24600,24600,12
20250311,092500,491523800,24600,24600,24600,24600,16
20250311,092400,491130200,24550,24600,24650,24550,443
20250311,092300,480231950,24600,24650,24650,24600,526
20250311,092200,467267400,24650,24700,24700,24650,45
20250311,092100,466156050,24700,24750,24750,24700,38
20250311,092000,465216600,24750,24600,24750,24600,1002
20250311,091900,440437750,24600,24600,24650,24550,1395
20250311,091800,406104600,24600,24550,24600,24550,1879
20250311,091700,359967750,24500,24550,24550,24500,403
20250311,091600,350092325,24500,24500,24550,24500,1609
20250311,091500,310669925,24550,24550,24550,24500,36
20250311,091400,309786625,24500,24600,24600,24500,280
20250311,091300,302912875,24550,24550,24600,24500,699
20250311,091200,285752575,24550,24500,24550,24500,504
20250311,091100,273401575,24500,24500,24550,24400,400
20250311,091000,263610950,24500,24500,24550,24400,831
20250311,090900,243265250,24400,24450,24450,24400,385
20250311,090800,233863150,24400,24500,24500,24400,1411
20250311,090700,199425050,24450,24500,24500,24450,530
20250311,090600,186464300,24550,24600,24600,24450,261
20250311,090500,180059100,24450,24500,24650,24450,1280
20250311,090400,148646900,24450,24525,24550,24450,791
20250311,090300,129271050,24550,24550,24550,24450,853
20250311,090200,108384050,24500,24500,24550,24450,594
20250311,090100,93834500,24450,24350,24450,24350,853
20250311,090000,73034000,24350,24250,24400,24250,2965
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183500 4380535875 24800 24800 24800 24800 4587
3 20250311 183400 4380535875 24800 24800 24800 24800 0
4 20250311 183300 4380535875 24800 24800 24800 24800 0
5 20250311 183200 4380535875 24800 24800 24800 24800 0
6 20250311 183100 4380535875 24800 24800 24800 24800 0
7 20250311 183000 4380535875 24800 24800 24800 24800 0
8 20250311 182900 4380535875 24800 24800 24800 24800 0
9 20250311 182800 4380535875 24800 24800 24800 24800 0
10 20250311 182700 4380535875 24800 24800 24800 24800 0
11 20250311 182600 4380535875 24800 24800 24800 24800 0
12 20250311 182500 4380535875 24800 24800 24800 24800 0
13 20250311 182400 4380535875 24800 24800 24800 24800 0
14 20250311 182300 4380535875 24800 24800 24800 24800 0
15 20250311 182200 4380535875 24800 24800 24800 24800 0
16 20250311 182100 4380535875 24800 24800 24800 24800 0
17 20250311 182000 4380535875 24800 24800 24800 24800 0
18 20250311 181900 4380535875 24800 24800 24800 24800 0
19 20250311 181800 4380535875 24800 24800 24800 24800 0
20 20250311 181700 4380535875 24800 24800 24800 24800 0
21 20250311 181600 4380535875 24800 24800 24800 24800 0
22 20250311 181500 4380535875 24800 24800 24800 24800 0
23 20250311 181400 4380535875 24800 24800 24800 24800 0
24 20250311 181300 4380535875 24800 24800 24800 24800 0
25 20250311 181200 4380535875 24800 24800 24800 24800 0
26 20250311 181100 4380535875 24800 24800 24800 24800 0
27 20250311 181000 4380535875 24800 24800 24800 24800 0
28 20250311 180900 4380535875 24800 24800 24800 24800 0
29 20250311 180800 4380535875 24800 24800 24800 24800 0
30 20250311 180700 4380535875 24800 24800 24800 24800 0
31 20250311 180600 4380535875 24800 24800 24800 24800 0
32 20250311 180500 4380535875 24800 24800 24800 24800 4587
33 20250311 180400 4380535875 24800 24800 24800 24800 0
34 20250311 180300 4380535875 24800 24800 24800 24800 0
35 20250311 180200 4380535875 24800 24800 24800 24800 0
36 20250311 180100 4380535875 24800 24800 24800 24800 0
37 20250311 180000 4380535875 24800 24800 24800 24800 0
38 20250311 175900 4380535875 24800 24800 24800 24800 0
39 20250311 175800 4380535875 24800 24800 24800 24800 0
40 20250311 175700 4380535875 24800 24800 24800 24800 0
41 20250311 175600 4380535875 24800 24800 24800 24800 0
42 20250311 175500 4380535875 24800 24800 24800 24800 0
43 20250311 175400 4380535875 24800 24800 24800 24800 0
44 20250311 175300 4380535875 24800 24800 24800 24800 0
45 20250311 175200 4380535875 24800 24800 24800 24800 0
46 20250311 175100 4380535875 24800 24800 24800 24800 0
47 20250311 175000 4380535875 24800 24800 24800 24800 0
48 20250311 174900 4380535875 24800 24800 24800 24800 0
49 20250311 174800 4380535875 24800 24800 24800 24800 0
50 20250311 174700 4380535875 24800 24800 24800 24800 0
51 20250311 174600 4380535875 24800 24800 24800 24800 0
52 20250311 174500 4380535875 24800 24800 24800 24800 0
53 20250311 174400 4380535875 24800 24800 24800 24800 0
54 20250311 174300 4380535875 24800 24800 24800 24800 0
55 20250311 174200 4380535875 24800 24800 24800 24800 0
56 20250311 174100 4380535875 24800 24800 24800 24800 0
57 20250311 174000 4380535875 24800 24800 24800 24800 0
58 20250311 173900 4380535875 24800 24800 24800 24800 0
59 20250311 173800 4380535875 24800 24800 24800 24800 0
60 20250311 173700 4380535875 24800 24800 24800 24800 0
61 20250311 173600 4380535875 24800 24800 24800 24800 0
62 20250311 173500 4380535875 24800 24800 24800 24800 4587
63 20250311 173400 4380535875 24800 24800 24800 24800 0
64 20250311 173300 4380535875 24800 24800 24800 24800 0
65 20250311 173200 4380535875 24800 24800 24800 24800 0
66 20250311 173100 4380535875 24800 24800 24800 24800 0
67 20250311 173000 4380535875 24800 24800 24800 24800 0
68 20250311 172900 4380535875 24800 24800 24800 24800 0
69 20250311 172800 4380535875 24800 24800 24800 24800 0
70 20250311 172700 4380535875 24800 24800 24800 24800 0
71 20250311 172600 4380535875 24800 24800 24800 24800 0
72 20250311 172500 4380535875 24800 24800 24800 24800 0
73 20250311 172400 4380535875 24800 24800 24800 24800 0
74 20250311 172300 4380535875 24800 24800 24800 24800 0
75 20250311 172200 4380535875 24800 24800 24800 24800 0
76 20250311 172100 4380535875 24800 24800 24800 24800 0
77 20250311 172000 4380535875 24800 24800 24800 24800 0
78 20250311 171900 4380535875 24800 24800 24800 24800 0
79 20250311 171800 4380535875 24800 24800 24800 24800 0
80 20250311 171700 4380535875 24800 24800 24800 24800 0
81 20250311 171600 4380535875 24800 24800 24800 24800 0
82 20250311 171500 4380535875 24800 24800 24800 24800 0
83 20250311 171400 4380535875 24800 24800 24800 24800 0
84 20250311 171300 4380535875 24800 24800 24800 24800 0
85 20250311 171200 4380535875 24800 24800 24800 24800 0
86 20250311 171100 4380535875 24800 24800 24800 24800 0
87 20250311 171000 4380535875 24800 24800 24800 24800 0
88 20250311 170900 4380535875 24800 24800 24800 24800 0
89 20250311 170800 4380535875 24800 24800 24800 24800 0
90 20250311 170700 4380535875 24800 24800 24800 24800 0
91 20250311 170600 4380535875 24800 24800 24800 24800 0
92 20250311 170500 4380535875 24800 24800 24800 24800 4587
93 20250311 170400 4380535875 24800 24800 24800 24800 0
94 20250311 170300 4380535875 24800 24800 24800 24800 0
95 20250311 170200 4380535875 24800 24800 24800 24800 0
96 20250311 170100 4380535875 24800 24800 24800 24800 0
97 20250311 170000 4380535875 24800 24800 24800 24800 0
98 20250311 165900 4380535875 24800 24800 24800 24800 0
99 20250311 165800 4380535875 24800 24800 24800 24800 0
100 20250311 165700 4380535875 24800 24800 24800 24800 0
101 20250311 165600 4380535875 24800 24800 24800 24800 0
102 20250311 165500 4380535875 24800 24800 24800 24800 0
103 20250311 165400 4380535875 24800 24800 24800 24800 0
104 20250311 165300 4380535875 24800 24800 24800 24800 0
105 20250311 165200 4380535875 24800 24800 24800 24800 0
106 20250311 165100 4380535875 24800 24800 24800 24800 0
107 20250311 165000 4380535875 24800 24800 24800 24800 0
108 20250311 164900 4380535875 24800 24800 24800 24800 0
109 20250311 164800 4380535875 24800 24800 24800 24800 0
110 20250311 164700 4380535875 24800 24800 24800 24800 0
111 20250311 164600 4380535875 24800 24800 24800 24800 0
112 20250311 164500 4380535875 24800 24800 24800 24800 0
113 20250311 164400 4380535875 24800 24800 24800 24800 0
114 20250311 164300 4380535875 24800 24800 24800 24800 0
115 20250311 164200 4380535875 24800 24800 24800 24800 0
116 20250311 164100 4380535875 24800 24800 24800 24800 0
117 20250311 164000 4380535875 24800 24800 24800 24800 0
118 20250311 163900 4380535875 24800 24800 24800 24800 0
119 20250311 163800 4380535875 24800 24800 24800 24800 0
120 20250311 163700 4380535875 24800 24800 24800 24800 0
121 20250311 163600 4380535875 24800 24800 24800 24800 0
122 20250311 163500 4380535875 24800 24800 24800 24800 4587
123 20250311 163400 4380535875 24800 24800 24800 24800 0
124 20250311 163300 4380535875 24800 24800 24800 24800 0
125 20250311 163200 4380535875 24800 24800 24800 24800 0
126 20250311 163100 4380535875 24800 24800 24800 24800 0
127 20250311 163000 4380535875 24800 24800 24800 24800 0
128 20250311 162900 4380535875 24800 24800 24800 24800 0
129 20250311 162800 4380535875 24800 24800 24800 24800 0
130 20250311 162700 4380535875 24800 24800 24800 24800 0
131 20250311 162600 4380535875 24800 24800 24800 24800 0
132 20250311 162500 4380535875 24800 24800 24800 24800 0
133 20250311 162400 4380535875 24800 24800 24800 24800 0
134 20250311 162300 4380535875 24800 24800 24800 24800 0
135 20250311 162200 4380535875 24800 24800 24800 24800 0
136 20250311 162100 4380535875 24800 24800 24800 24800 0
137 20250311 162000 4380535875 24800 24800 24800 24800 0
138 20250311 161900 4380535875 24800 24800 24800 24800 0
139 20250311 161800 4380535875 24800 24800 24800 24800 0
140 20250311 161700 4380535875 24800 24800 24800 24800 0
141 20250311 161600 4380535875 24800 24800 24800 24800 0
142 20250311 161500 4380535875 24800 24800 24800 24800 0
143 20250311 161400 4380535875 24800 24800 24800 24800 0
144 20250311 161300 4380535875 24800 24800 24800 24800 0
145 20250311 161200 4380535875 24800 24800 24800 24800 0
146 20250311 161100 4380535875 24800 24800 24800 24800 0
147 20250311 161000 4380535875 24800 24800 24800 24800 0
148 20250311 160900 4380535875 24800 24800 24800 24800 0
149 20250311 160800 4380535875 24800 24800 24800 24800 0
150 20250311 160700 4380535875 24800 24800 24800 24800 0
151 20250311 160600 4380535875 24800 24800 24800 24800 0
152 20250311 160500 4380535875 24800 24800 24800 24800 4587
153 20250311 160400 4380535875 24800 24800 24800 24800 0
154 20250311 160300 4380535875 24800 24800 24800 24800 0
155 20250311 160200 4380535875 24800 24800 24800 24800 0
156 20250311 160100 4380535875 24800 24800 24800 24800 0
157 20250311 160000 4380535875 24800 24800 24800 24800 0
158 20250311 155900 4380535875 24800 24800 24800 24800 0
159 20250311 155800 4380535875 24800 24800 24800 24800 0
160 20250311 155700 4380535875 24800 24800 24800 24800 0
161 20250311 155600 4380535875 24800 24800 24800 24800 0
162 20250311 155500 4380535875 24800 24800 24800 24800 0
163 20250311 155400 4380535875 24800 24800 24800 24800 0
164 20250311 155300 4380535875 24800 24800 24800 24800 0
165 20250311 155200 4380535875 24800 24800 24800 24800 0
166 20250311 155100 4380535875 24800 24800 24800 24800 0
167 20250311 155000 4380535875 24800 24800 24800 24800 0
168 20250311 154900 4380535875 24800 24800 24800 24800 0
169 20250311 154800 4380535875 24800 24800 24800 24800 0
170 20250311 154700 4380535875 24800 24800 24800 24800 0
171 20250311 154600 4380535875 24800 24800 24800 24800 0
172 20250311 154500 4380535875 24800 24800 24800 24800 0
173 20250311 154400 4380535875 24800 24800 24800 24800 0
174 20250311 154300 4380535875 24800 24800 24800 24800 0
175 20250311 154200 4380535875 24800 24800 24800 24800 0
176 20250311 154100 4380535875 24800 24800 24800 24800 0
177 20250311 154000 4380535875 24800 24800 24800 24800 0
178 20250311 153900 4380535875 24800 24800 24800 24800 0
179 20250311 153800 4380535875 24800 24800 24800 24800 0
180 20250311 153700 4380535875 24800 24800 24800 24800 0
181 20250311 153600 4380535875 24800 24800 24800 24800 0
182 20250311 153500 4380535875 24800 24800 24800 24800 4587
183 20250311 153400 4380535875 24800 24800 24800 24800 0
184 20250311 153300 4380535875 24800 24800 24800 24800 0
185 20250311 153200 4380535875 24800 24800 24800 24800 0
186 20250311 153100 4380535875 24800 24800 24800 24800 0
187 20250311 153000 4380535875 24800 24800 24800 24800 4587
188 20250311 152900 4266778275 24800 24800 24800 24800 0
189 20250311 152800 4266778275 24800 24800 24800 24800 0
190 20250311 152700 4266778275 24800 24800 24800 24800 0
191 20250311 152600 4266778275 24800 24800 24800 24800 0
192 20250311 152500 4266778275 24800 24800 24800 24800 0
193 20250311 152400 4266778275 24800 24800 24800 24800 0
194 20250311 152300 4266778275 24800 24800 24800 24800 0
195 20250311 152200 4266778275 24800 24800 24800 24800 0
196 20250311 152100 4266778275 24800 24800 24800 24800 0
197 20250311 152000 4266778275 24800 24800 24800 24800 0
198 20250311 151900 4266778275 24800 24750 24800 24750 101
199 20250311 151800 4264276425 24750 24750 24800 24750 449
200 20250311 151700 4253150125 24750 24750 24750 24700 183
201 20250311 151600 4248621475 24750 24750 24750 24700 33
202 20250311 151500 4247804875 24750 24700 24750 24700 166
203 20250311 151400 4243696475 24750 24750 24750 24750 447
204 20250311 151300 4232633225 24750 24750 24750 24700 142
205 20250311 151200 4229118825 24750 24700 24750 24700 316
206 20250311 151100 4221304075 24700 24750 24750 24700 223
207 20250311 151000 4215788575 24750 24700 24750 24700 44
208 20250311 150900 4214699725 24750 24750 24750 24700 334
209 20250311 150800 4206435325 24750 24750 24750 24750 68
210 20250311 150700 4204752325 24750 24700 24750 24700 88
211 20250311 150600 4202575125 24700 24750 24750 24650 116
212 20250311 150500 4199705125 24750 24750 24750 24650 1050
213 20250311 150400 4173767575 24700 24750 24800 24700 140
214 20250311 150300 4170306625 24800 24800 24800 24700 197
215 20250311 150200 4165431225 24800 24800 24800 24800 103
216 20250311 150100 4162876825 24700 24700 24800 24700 169
217 20250311 150000 4158692475 24700 24750 24800 24700 169
218 20250311 145900 4154504925 24750 24700 24800 24700 73
219 20250311 145800 4152696625 24800 24750 24800 24700 117
220 20250311 145700 4149799375 24700 24800 24800 24700 280
221 20250311 145600 4142870825 24800 24700 24800 24700 73
222 20250311 145500 4141062025 24700 24800 24800 24700 705
223 20250311 145400 4123623125 24750 24800 24800 24750 139
224 20250311 145300 4120177625 24800 24800 24800 24700 389
225 20250311 145200 4110543125 24800 24800 24800 24750 100
226 20250311 145100 4108064175 24700 24800 24800 24700 63
227 20250311 145000 4106502225 24800 24750 24800 24700 243
228 20250311 144900 4100485725 24800 24750 24800 24750 144
229 20250311 144800 4096914975 24750 24800 24800 24700 277
230 20250311 144700 4090056275 24750 24750 24800 24700 128
231 20250311 144600 4086883725 24750 24800 24800 24750 188
232 20250311 144500 4082221875 24700 24750 24800 24700 312
233 20250311 144400 4074499025 24750 24750 24750 24700 96
234 20250311 144300 4072123125 24750 24800 24800 24750 193
235 20250311 144200 4067341575 24800 24800 24800 24750 214
236 20250311 144100 4062037375 24800 24750 24800 24750 315
237 20250311 144000 4054234650 24700 24700 24800 24700 348
238 20250311 143900 4045618300 24800 24800 24800 24700 115
239 20250311 143800 4042770450 24750 24750 24850 24700 555
240 20250311 143700 4029051000 24850 24700 24850 24700 288
241 20250311 143600 4021910700 24700 24800 24850 24700 302
242 20250311 143500 4014431350 24850 24750 24850 24750 258
243 20250311 143400 4008029450 24750 24750 24850 24750 339
244 20250311 143300 3999622450 24850 24800 24850 24750 290
245 20250311 143200 3992430650 24750 24800 24800 24750 228
246 20250311 143100 3986776550 24750 24850 24850 24750 196
247 20250311 143000 3981919900 24850 24750 24850 24750 398
248 20250311 142900 3972056550 24800 24800 24800 24750 304
249 20250311 142800 3964518950 24800 24800 24800 24750 85
250 20250311 142700 3962411050 24800 24750 24800 24750 237
251 20250311 142600 3956533500 24800 24750 24800 24750 141
252 20250311 142500 3953040050 24750 24800 24800 24750 232
253 20250311 142400 3947292000 24800 24800 24800 24750 142
254 20250311 142300 3943773050 24750 24800 24800 24750 176
255 20250311 142200 3939413050 24750 24800 24800 24750 307
256 20250311 142100 3931806900 24800 24750 24800 24750 175
257 20250311 142000 3927470250 24750 24850 24850 24700 1094
258 20250311 141900 3900416450 24850 24800 24850 24750 1534
259 20250311 141800 3862357200 24800 24750 24800 24750 163
260 20250311 141700 3858320950 24800 24800 24800 24700 461
261 20250311 141600 3846914350 24800 24850 24850 24800 155
262 20250311 141500 3843068000 24850 24750 24850 24750 216
263 20250311 141400 3837707500 24800 24850 24850 24800 172
264 20250311 141300 3833437450 24850 24800 24850 24800 227
265 20250311 141200 3827807300 24800 24800 24800 24800 117
266 20250311 141100 3824905700 24800 24800 24800 24750 161
267 20250311 141000 3820916200 24800 24750 24800 24700 219
268 20250311 140900 3815491500 24800 24800 24800 24750 1303
269 20250311 140800 3783237900 24800 24750 24800 24750 361
270 20250311 140700 3774288350 24800 24800 24800 24800 92
271 20250311 140600 3772006750 24800 24800 24800 24800 145
272 20250311 140500 3768410750 24800 24800 24800 24800 279
273 20250311 140400 3761491550 24800 24750 24850 24750 189
274 20250311 140300 3756808600 24750 24750 24750 24750 1143
275 20250311 140200 3728519350 24750 24750 24750 24750 170
276 20250311 140100 3724311850 24750 24750 24750 24700 508
277 20250311 140000 3711756850 24700 24750 24750 24700 1142
278 20250311 135900 3683492900 24750 24750 24750 24750 30
279 20250311 135800 3682750400 24750 24800 24800 24700 1372
280 20250311 135700 3648795050 24800 24850 24850 24800 141
281 20250311 135600 3645295400 24850 24800 24850 24750 391
282 20250311 135500 3635603100 24800 24800 24850 24750 317
283 20250311 135400 3627748700 24850 24800 24900 24800 462
284 20250311 135300 3616283550 24800 24850 24850 24800 190
285 20250311 135200 3611571500 24850 24800 24850 24750 686
286 20250311 135100 3594569950 24800 24850 24850 24800 199
287 20250311 135000 3589625800 24850 24800 24850 24800 191
288 20250311 134900 3584883850 24850 24850 24850 24850 139
289 20250311 134800 3581429700 24850 24850 24850 24850 223
290 20250311 134700 3575888150 24850 24850 24850 24800 366
291 20250311 134600 3566803600 24850 24850 24850 24850 196
292 20250311 134500 3561933000 24850 24850 24850 24850 61
293 20250311 134400 3560417150 24850 24900 24900 24850 814
294 20250311 134300 3540153650 24800 24850 24900 24800 206
295 20250311 134200 3535038500 24850 24900 24900 24850 69
296 20250311 134100 3533322050 24850 24850 24850 24850 179
297 20250311 134000 3528873900 24900 24900 24900 24850 120
298 20250311 133900 3525888700 24850 24850 24900 24800 243
299 20250311 133800 3519848550 24900 24850 24900 24850 53
300 20250311 133700 3518531200 24900 24850 24900 24850 120
301 20250311 133600 3515546000 24900 24800 24900 24800 262
302 20250311 133500 3509035700 24800 24850 24850 24800 376
303 20250311 133400 3499706700 24800 24900 24900 24800 214
304 20250311 133300 3494388900 24900 24900 24900 24850 202
305 20250311 133200 3489367000 24800 24850 24900 24800 289
306 20250311 133100 3482175000 24900 24850 24900 24850 177
307 20250311 133000 3477773000 24850 24850 24900 24850 402
308 20250311 132900 3467782050 24900 24800 24900 24750 295
309 20250311 132800 3460469550 24850 24900 24950 24850 1173
310 20250311 132700 3431311600 24950 24950 24950 24850 565
311 20250311 132600 3417242250 24900 24750 24950 24750 8790
312 20250311 132500 3198913350 24800 24800 24800 24800 122
313 20250311 132400 3195887750 24800 24800 24800 24750 229
314 20250311 132300 3190210450 24800 24750 24800 24750 969
315 20250311 132200 3166225000 24750 24750 24750 24700 863
316 20250311 132100 3144866050 24750 24750 24750 24750 126
317 20250311 132000 3141747550 24750 24750 24750 24700 1008
318 20250311 131900 3116810100 24700 24750 24750 24700 611
319 20250311 131800 3101695200 24700 24750 24750 24700 86
320 20250311 131700 3099568200 24750 24750 24750 24700 75
321 20250311 131600 3097712750 24750 24750 24750 24700 672
322 20250311 131500 3081101250 24750 24750 24750 24750 81
323 20250311 131400 3079096500 24750 24700 24750 24700 1040
324 20250311 131300 3053403900 24700 24750 24750 24700 504
325 20250311 131200 3040954750 24750 24750 24800 24700 338
326 20250311 131100 3032587350 24750 24750 24750 24750 64
327 20250311 131000 3031003350 24800 24800 24800 24700 81
328 20250311 130900 3028998500 24750 24750 24750 24750 195
329 20250311 130800 3024172250 24750 24750 24750 24700 173
330 20250311 130700 3019897600 24750 24800 24800 24700 662
331 20250311 130600 3003510050 24700 24800 24800 24700 142
332 20250311 130500 2999991400 24800 24850 24850 24750 1298
333 20250311 130400 2967861800 24850 24850 24850 24800 141
334 20250311 130300 2964364550 24850 24800 24850 24800 237
335 20250311 130200 2958484550 24800 24800 24800 24800 83
336 20250311 130100 2956426150 24800 24800 24800 24800 84
337 20250311 130000 2954342950 24800 24800 24800 24800 105
338 20250311 125900 2951738950 24800 24800 24800 24800 242
339 20250311 125800 2945737350 24800 24850 24850 24800 136
340 20250311 125700 2942364500 24800 24800 24800 24800 167
341 20250311 125600 2938222900 24800 24800 24800 24800 112
342 20250311 125500 2935445300 24800 24800 24800 24800 163
343 20250311 125400 2931402900 24800 24800 24800 24800 127
344 20250311 125300 2928253300 24800 24800 24800 24750 99
345 20250311 125200 2925798150 24800 24800 24800 24800 184
346 20250311 125100 2921234950 24800 24750 24800 24750 340
347 20250311 125000 2912814050 24750 24750 24800 24750 909
348 20250311 124900 2890314175 24750 24750 24750 24750 257
349 20250311 124800 2883953425 24750 24850 24850 24750 1082
350 20250311 124700 2857167125 24850 24850 24850 24850 180
351 20250311 124600 2852694125 24850 24750 24850 24750 1268
352 20250311 124500 2821279025 24800 24850 24850 24750 736
353 20250311 124400 2803017875 24850 24800 24850 24800 1441
354 20250311 124300 2767254175 24800 24800 24800 24750 491
355 20250311 124200 2755087525 24800 24800 24800 24800 217
356 20250311 124100 2749705925 24800 24800 24800 24800 6
357 20250311 124000 2749557125 24800 24800 24850 24750 567
358 20250311 123900 2735512125 24850 24850 24850 24750 511
359 20250311 123800 2722834625 24800 24850 24850 24800 28
360 20250311 123700 2722138875 24800 24800 24850 24800 223
361 20250311 123600 2716607975 24800 24800 24850 24800 152
362 20250311 123500 2712836425 24850 24800 24850 24800 174
363 20250311 123400 2708512625 24850 24800 24850 24800 87
364 20250311 123300 2706351775 24800 24850 24850 24800 42
365 20250311 123200 2705308175 24800 24850 24850 24800 284
366 20250311 123100 2698264625 24800 24800 24850 24750 343
367 20250311 123000 2689764375 24800 24800 24850 24800 134
368 20250311 122900 2686434975 24850 24850 24850 24850 70
369 20250311 122800 2684695475 24850 24800 24850 24800 222
370 20250311 122700 2679182125 24850 24800 24850 24750 102
371 20250311 122600 2676648375 24800 24800 24850 24800 73
372 20250311 122500 2674834625 24800 24800 24850 24800 173
373 20250311 122400 2670538425 24800 24850 24850 24800 85
374 20250311 122300 2668428425 24800 24800 24850 24750 204
375 20250311 122200 2663365725 24850 24850 24850 24750 318
376 20250311 122100 2655479225 24750 24750 24850 24750 426
377 20250311 122000 2644911975 24750 24800 24850 24750 206
378 20250311 121900 2639803425 24850 24750 24850 24750 62
379 20250311 121800 2638265875 24750 24800 24850 24750 202
380 20250311 121700 2633255575 24750 24750 24850 24750 151
381 20250311 121600 2629517775 24750 24800 24800 24750 115
382 20250311 121500 2626666075 24750 24800 24850 24750 236
383 20250311 121400 2620813675 24800 24800 24850 24800 37
384 20250311 121300 2619895825 24850 24850 24850 24800 375
385 20250311 121200 2610588525 24850 24850 24850 24750 176
386 20250311 121100 2606222125 24850 24750 24850 24750 57
387 20250311 121000 2604808525 24800 24850 24850 24800 231
388 20250311 120900 2599078975 24850 24800 24850 24800 32
389 20250311 120800 2598284825 24800 24850 24850 24800 169
390 20250311 120700 2594089125 24800 24850 24850 24800 276
391 20250311 120600 2587241225 24800 24800 24850 24800 145
392 20250311 120500 2583643225 24850 24800 24850 24750 292
393 20250311 120400 2576411625 24850 24800 24850 24800 2
394 20250311 120300 2576361975 24750 24850 24850 24750 374
395 20250311 120200 2567093225 24850 24850 24850 24850 56
396 20250311 120100 2565701625 24750 24800 24800 24750 284
397 20250311 120000 2558665275 24800 24800 24800 24800 131
398 20250311 115900 2555416475 24800 24800 24800 24750 117
399 20250311 115800 2552516975 24800 24750 24800 24750 259
400 20250311 115700 2546103375 24800 24800 24800 24750 148
401 20250311 115600 2542434975 24800 24800 24800 24800 151
402 20250311 115500 2538690175 24800 24750 24800 24750 27
403 20250311 115400 2538020625 24800 24750 24800 24750 240
404 20250311 115300 2532076125 24800 24775 24800 24775 100
405 20250311 115200 2529598125 24800 24800 24850 24750 151
406 20250311 115100 2525857825 24800 24800 24850 24800 274
407 20250311 115000 2519061425 24800 24750 24800 24750 64
408 20250311 114900 2517474575 24800 24750 24800 24750 183
409 20250311 114800 2512941475 24750 24800 24850 24750 327
410 20250311 114700 2504833475 24850 24800 24850 24800 58
411 20250311 114600 2503394475 24800 24800 24850 24750 233
412 20250311 114500 2497613625 24750 24800 24800 24750 214
413 20250311 114400 2492315225 24800 24800 24800 24750 208
414 20250311 114300 2487162475 24850 24800 24850 24800 141
415 20250311 114200 2483659225 24850 24800 24850 24800 204
416 20250311 114100 2478595475 24850 24800 24850 24800 177
417 20250311 114000 2474198175 24850 24850 24850 24800 121
418 20250311 113900 2471191750 24800 24800 24850 24800 138
419 20250311 113800 2467763200 24800 24800 24800 24750 180
420 20250311 113700 2463299800 24800 24800 24800 24750 86
421 20250311 113600 2461167600 24800 24800 24850 24800 136
422 20250311 113500 2457794050 24800 24850 24850 24750 288
423 20250311 113400 2450649200 24800 24850 24850 24800 556
424 20250311 113300 2436856050 24800 24850 24850 24750 105
425 20250311 113200 2434252300 24800 24900 24900 24800 1135
426 20250311 113100 2406094950 24850 24850 24850 24850 252
427 20250311 113000 2399832750 24900 24900 24900 24850 181
428 20250311 112900 2395327550 24900 24900 24900 24850 188
429 20250311 112800 2390647850 24900 24850 24900 24850 6
430 20250311 112700 2390498650 24850 24900 24950 24850 1715
431 20250311 112600 2347780850 24900 24900 24900 24875 139
432 20250311 112500 2344319800 24900 24900 24900 24900 89
433 20250311 112400 2342103700 24900 24850 24900 24850 203
434 20250311 112300 2337049050 24900 24900 24900 24850 80
435 20250311 112200 2335059500 24850 24900 24950 24850 889
436 20250311 112100 2312942800 24950 24900 24950 24850 1500
437 20250311 112000 2275586400 24950 24950 25000 24900 812
438 20250311 111900 2255327500 24950 24800 25000 24800 7552
439 20250311 111800 2067278850 24900 24800 24900 24800 253
440 20250311 111700 2060997900 24850 24800 24850 24800 343
441 20250311 111600 2052481900 24850 24800 24850 24800 235
442 20250311 111500 2046649850 24800 24850 24850 24800 41
443 20250311 111400 2045631700 24850 24850 24850 24800 216
444 20250311 111300 2040264500 24800 24850 24850 24800 181
445 20250311 111200 2035771050 24850 24800 24850 24800 322
446 20250311 111100 2027773950 24800 24850 24850 24800 153
447 20250311 111000 2023976300 24850 24900 24900 24800 176
448 20250311 110900 2019599900 24900 24850 24900 24850 239
449 20250311 110800 2013655450 24850 24900 24900 24850 673
450 20250311 110700 1996926300 24850 24900 24900 24850 968
451 20250311 110600 1972862550 24900 24700 24900 24700 11236
452 20250311 110500 1693721250 24650 24650 24700 24650 1179
453 20250311 110400 1664620600 24650 24650 24650 24650 98
454 20250311 110300 1662204900 24600 24650 24650 24600 113
455 20250311 110200 1659423850 24600 24650 24650 24600 368
456 20250311 110100 1650364700 24700 24600 24700 24600 43
457 20250311 110000 1649304500 24550 24600 24650 24550 622
458 20250311 105900 1634003800 24550 24550 24600 24500 97
459 20250311 105800 1631622650 24550 24550 24600 24550 183
460 20250311 105700 1627127750 24550 24550 24550 24500 468
461 20250311 105600 1615657750 24500 24600 24600 24500 304
462 20250311 105500 1608209600 24550 24600 24600 24550 471
463 20250311 105400 1596641850 24550 24600 24600 24550 146
464 20250311 105300 1593054850 24600 24600 24600 24600 56
465 20250311 105200 1591677250 24550 24500 24600 24500 172
466 20250311 105100 1587450550 24600 24600 24600 24550 153
467 20250311 105000 1583691150 24550 24600 24650 24550 238
468 20250311 104900 1577841100 24650 24600 24650 24600 147
469 20250311 104800 1574220600 24600 24550 24600 24550 359
470 20250311 104700 1565400850 24600 24550 24600 24550 163
471 20250311 104600 1561392700 24550 24600 24600 24550 2
472 20250311 104500 1561343550 24600 24600 24600 24500 693
473 20250311 104400 1544323600 24450 24600 24600 24450 37
474 20250311 104300 1543413700 24600 24600 24600 24600 1
475 20250311 104200 1543389100 24600 24550 24600 24550 715
476 20250311 104100 1525833450 24550 24550 24550 24400 198
477 20250311 104000 1520977350 24550 24550 24550 24400 498
478 20250311 103900 1508754300 24550 24500 24550 24400 1761
479 20250311 103800 1465540200 24500 24500 24500 24500 54
480 20250311 103700 1464217200 24400 24500 24550 24400 2534
481 20250311 103600 1402335600 24500 24550 24550 24500 52
482 20250311 103500 1401060700 24550 24550 24550 24450 31
483 20250311 103400 1400302150 24550 24550 24550 24550 0
484 20250311 103300 1400302150 24550 24550 24550 24500 200
485 20250311 103200 1395393650 24500 24600 24600 24500 840
486 20250311 103100 1374771850 24600 24600 24600 24600 1
487 20250311 103000 1374747250 24500 24600 24600 24500 296
488 20250311 102900 1367488450 24600 24550 24600 24550 96
489 20250311 102800 1365131400 24500 24550 24600 24500 282
490 20250311 102700 1358217250 24550 24500 24550 24500 1071
491 20250311 102600 1331969450 24450 24550 24550 24450 10
492 20250311 102500 1331724350 24550 24500 24550 24500 531
493 20250311 102400 1318709300 24500 24500 24500 24500 21
494 20250311 102300 1318194800 24500 24500 24500 24450 71
495 20250311 102200 1316457800 24500 24500 24500 24500 269
496 20250311 102100 1309867300 24450 24450 24550 24400 269
497 20250311 102000 1303294250 24500 24450 24500 24450 97
498 20250311 101900 1300922100 24450 24550 24550 24450 563
499 20250311 101800 1287128350 24550 24550 24550 24500 90
500 20250311 101700 1284920100 24550 24550 24550 24550 56
501 20250311 101600 1283545300 24550 24550 24550 24550 0
502 20250311 101500 1283545300 24550 24550 24550 24550 27
503 20250311 101400 1282882450 24550 24500 24550 24500 126
504 20250311 101300 1279792400 24450 24450 24450 24450 50
505 20250311 101200 1278569900 24400 24600 24600 24400 5534
506 20250311 101100 1143437250 24550 24550 24550 24400 5462
507 20250311 101000 1009833100 24550 24650 24650 24550 822
508 20250311 100900 989605750 24650 24650 24650 24650 240
509 20250311 100800 983689750 24650 24650 24650 24600 596
510 20250311 100700 969023350 24700 24700 24700 24700 791
511 20250311 100600 949485650 24700 24700 24700 24700 1141
512 20250311 100500 921302950 24700 24800 24800 24700 259
513 20250311 100400 914897275 24750 24700 24750 24700 7
514 20250311 100300 914724125 24700 24800 24800 24700 88
515 20250311 100200 912548725 24750 24750 24750 24750 701
516 20250311 100100 895198975 24750 24800 24800 24600 133
517 20250311 100000 891905625 24750 24750 24750 24700 2137
518 20250311 095900 839026875 24700 24750 24800 24700 1326
519 20250311 095800 806208675 24750 24700 24750 24700 1059
520 20250311 095700 780022775 24700 24650 24700 24650 682
521 20250311 095600 763180375 24650 24650 24650 24650 305
522 20250311 095500 755662125 24550 24550 24550 24550 164
523 20250311 095400 751635925 24550 24600 24600 24550 297
524 20250311 095300 744331225 24500 24500 24500 24500 20
525 20250311 095200 743841225 24500 24500 24550 24500 300
526 20250311 095100 736490625 24600 24600 24600 24600 20
527 20250311 095000 735998625 24600 24500 24600 24500 3393
528 20250311 094900 652869525 24550 24700 24700 24550 1448
529 20250311 094800 617264475 24700 24700 24700 24700 38
530 20250311 094700 616325875 24700 24700 24700 24700 105
531 20250311 094600 613732375 24650 24700 24750 24650 361
532 20250311 094500 604815375 24700 24700 24700 24700 129
533 20250311 094400 601629075 24650 24700 24700 24650 97
534 20250311 094300 599234675 24750 24750 24750 24750 5
535 20250311 094200 599110925 24700 24700 24750 24700 111
536 20250311 094100 596368475 24700 24700 24700 24700 185
537 20250311 094000 591798975 24700 24700 24700 24650 563
538 20250311 093900 577895375 24700 24650 24700 24650 277
539 20250311 093800 571065325 24650 24650 24650 24650 540
540 20250311 093700 557754325 24650 24600 24650 24600 845
541 20250311 093600 536952075 24600 24600 24600 24550 274
542 20250311 093500 530223475 24600 24550 24600 24550 185
543 20250311 093400 525681675 24550 24600 24600 24550 44
544 20250311 093300 524600025 24600 24600 24600 24550 110
545 20250311 093200 521897525 24600 24600 24600 24600 7
546 20250311 093100 521725325 24550 24500 24550 24500 294
547 20250311 093000 514517075 24600 24600 24600 24500 288
548 20250311 092900 507447725 24550 24600 24600 24550 56
549 20250311 092800 506072175 24550 24600 24600 24550 487
550 20250311 092700 494102775 24550 24575 24600 24550 93
551 20250311 092600 491819000 24600 24600 24600 24600 12
552 20250311 092500 491523800 24600 24600 24600 24600 16
553 20250311 092400 491130200 24550 24600 24650 24550 443
554 20250311 092300 480231950 24600 24650 24650 24600 526
555 20250311 092200 467267400 24650 24700 24700 24650 45
556 20250311 092100 466156050 24700 24750 24750 24700 38
557 20250311 092000 465216600 24750 24600 24750 24600 1002
558 20250311 091900 440437750 24600 24600 24650 24550 1395
559 20250311 091800 406104600 24600 24550 24600 24550 1879
560 20250311 091700 359967750 24500 24550 24550 24500 403
561 20250311 091600 350092325 24500 24500 24550 24500 1609
562 20250311 091500 310669925 24550 24550 24550 24500 36
563 20250311 091400 309786625 24500 24600 24600 24500 280
564 20250311 091300 302912875 24550 24550 24600 24500 699
565 20250311 091200 285752575 24550 24500 24550 24500 504
566 20250311 091100 273401575 24500 24500 24550 24400 400
567 20250311 091000 263610950 24500 24500 24550 24400 831
568 20250311 090900 243265250 24400 24450 24450 24400 385
569 20250311 090800 233863150 24400 24500 24500 24400 1411
570 20250311 090700 199425050 24450 24500 24500 24450 530
571 20250311 090600 186464300 24550 24600 24600 24450 261
572 20250311 090500 180059100 24450 24500 24650 24450 1280
573 20250311 090400 148646900 24450 24525 24550 24450 791
574 20250311 090300 129271050 24550 24550 24550 24450 853
575 20250311 090200 108384050 24500 24500 24550 24450 594
576 20250311 090100 93834500 24450 24350 24450 24350 853
577 20250311 090000 73034000 24350 24250 24400 24250 2965

1
001680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,95215,34648025,2342289000,852341415000,0.27
20250306,97606,34648025,2401107600,852341415000,0.28
20250305,100281,34648025,2512039050,867933026250,0.29
20250304,99828,34648025,2435803200,845411810000,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 95215 34648025 2342289000 852341415000 0.27
3 20250306 97606 34648025 2401107600 852341415000 0.28
4 20250305 100281 34648025 2512039050 867933026250 0.29
5 20250304 99828 34648025 2435803200 845411810000 0.29