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

580
002710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,5720172350,28450,28450,28450,28450,4584
20250311,183700,5720172350,28450,28450,28450,28450,0
20250311,183600,5720172350,28450,28450,28450,28450,0
20250311,183500,5720172350,28450,28450,28450,28450,0
20250311,183400,5720172350,28450,28450,28450,28450,0
20250311,183300,5720172350,28450,28450,28450,28450,0
20250311,183200,5720172350,28450,28450,28450,28450,0
20250311,183100,5720172350,28450,28450,28450,28450,0
20250311,183000,5720172350,28450,28450,28450,28450,0
20250311,182900,5720172350,28450,28450,28450,28450,0
20250311,182800,5720172350,28450,28450,28450,28450,0
20250311,182700,5720172350,28450,28450,28450,28450,0
20250311,182600,5720172350,28450,28450,28450,28450,0
20250311,182500,5720172350,28450,28450,28450,28450,0
20250311,182400,5720172350,28450,28450,28450,28450,0
20250311,182300,5720172350,28450,28450,28450,28450,0
20250311,182200,5720172350,28450,28450,28450,28450,0
20250311,182100,5720172350,28450,28450,28450,28450,0
20250311,182000,5720172350,28450,28450,28450,28450,0
20250311,181900,5720172350,28450,28450,28450,28450,0
20250311,181800,5720172350,28450,28450,28450,28450,0
20250311,181700,5720172350,28450,28450,28450,28450,0
20250311,181600,5720172350,28450,28450,28450,28450,0
20250311,181500,5720172350,28450,28450,28450,28450,0
20250311,181400,5720172350,28450,28450,28450,28450,0
20250311,181300,5720172350,28450,28450,28450,28450,0
20250311,181200,5720172350,28450,28450,28450,28450,0
20250311,181100,5720172350,28450,28450,28450,28450,0
20250311,181000,5720172350,28450,28450,28450,28450,0
20250311,180900,5720172350,28450,28450,28450,28450,0
20250311,180800,5720172350,28450,28450,28450,28450,4584
20250311,180700,5720172350,28450,28450,28450,28450,0
20250311,180600,5720172350,28450,28450,28450,28450,0
20250311,180500,5720172350,28450,28450,28450,28450,0
20250311,180400,5720172350,28450,28450,28450,28450,0
20250311,180300,5720172350,28450,28450,28450,28450,0
20250311,180200,5720172350,28450,28450,28450,28450,0
20250311,180100,5720172350,28450,28450,28450,28450,0
20250311,180000,5720172350,28450,28450,28450,28450,0
20250311,175900,5720172350,28450,28450,28450,28450,0
20250311,175800,5720172350,28450,28450,28450,28450,0
20250311,175700,5720172350,28450,28450,28450,28450,0
20250311,175600,5720172350,28450,28450,28450,28450,0
20250311,175500,5720172350,28450,28450,28450,28450,0
20250311,175400,5720172350,28450,28450,28450,28450,0
20250311,175300,5720172350,28450,28450,28450,28450,0
20250311,175200,5720172350,28450,28450,28450,28450,0
20250311,175100,5720172350,28450,28450,28450,28450,0
20250311,175000,5720172350,28450,28450,28450,28450,0
20250311,174900,5720172350,28450,28450,28450,28450,0
20250311,174800,5720172350,28450,28450,28450,28450,0
20250311,174700,5720172350,28450,28450,28450,28450,0
20250311,174600,5720172350,28450,28450,28450,28450,0
20250311,174500,5720172350,28450,28450,28450,28450,0
20250311,174400,5720172350,28450,28450,28450,28450,0
20250311,174300,5720172350,28450,28450,28450,28450,0
20250311,174200,5720172350,28450,28450,28450,28450,0
20250311,174100,5720172350,28450,28450,28450,28450,0
20250311,174000,5720172350,28450,28450,28450,28450,0
20250311,173900,5720172350,28450,28450,28450,28450,0
20250311,173800,5720172350,28450,28450,28450,28450,4584
20250311,173700,5720172350,28450,28450,28450,28450,0
20250311,173600,5720172350,28450,28450,28450,28450,0
20250311,173500,5720172350,28450,28450,28450,28450,0
20250311,173400,5720172350,28450,28450,28450,28450,0
20250311,173300,5720172350,28450,28450,28450,28450,0
20250311,173200,5720172350,28450,28450,28450,28450,0
20250311,173100,5720172350,28450,28450,28450,28450,0
20250311,173000,5720172350,28450,28450,28450,28450,0
20250311,172900,5720172350,28450,28450,28450,28450,0
20250311,172800,5720172350,28450,28450,28450,28450,0
20250311,172700,5720172350,28450,28450,28450,28450,0
20250311,172600,5720172350,28450,28450,28450,28450,0
20250311,172500,5720172350,28450,28450,28450,28450,0
20250311,172400,5720172350,28450,28450,28450,28450,0
20250311,172300,5720172350,28450,28450,28450,28450,0
20250311,172200,5720172350,28450,28450,28450,28450,0
20250311,172100,5720172350,28450,28450,28450,28450,0
20250311,172000,5720172350,28450,28450,28450,28450,0
20250311,171900,5720172350,28450,28450,28450,28450,0
20250311,171800,5720172350,28450,28450,28450,28450,0
20250311,171700,5720172350,28450,28450,28450,28450,0
20250311,171600,5720172350,28450,28450,28450,28450,0
20250311,171500,5720172350,28450,28450,28450,28450,0
20250311,171400,5720172350,28450,28450,28450,28450,0
20250311,171300,5720172350,28450,28450,28450,28450,0
20250311,171200,5720172350,28450,28450,28450,28450,0
20250311,171100,5720172350,28450,28450,28450,28450,0
20250311,171000,5720172350,28450,28450,28450,28450,0
20250311,170900,5720172350,28450,28450,28450,28450,0
20250311,170800,5720172350,28450,28450,28450,28450,4584
20250311,170700,5720172350,28450,28450,28450,28450,0
20250311,170600,5720172350,28450,28450,28450,28450,0
20250311,170500,5720172350,28450,28450,28450,28450,0
20250311,170400,5720172350,28450,28450,28450,28450,0
20250311,170300,5720172350,28450,28450,28450,28450,0
20250311,170200,5720172350,28450,28450,28450,28450,0
20250311,170100,5720172350,28450,28450,28450,28450,0
20250311,170000,5720172350,28450,28450,28450,28450,0
20250311,165900,5720172350,28450,28450,28450,28450,0
20250311,165800,5720172350,28450,28450,28450,28450,0
20250311,165700,5720172350,28450,28450,28450,28450,0
20250311,165600,5720172350,28450,28450,28450,28450,0
20250311,165500,5720172350,28450,28450,28450,28450,0
20250311,165400,5720172350,28450,28450,28450,28450,0
20250311,165300,5720172350,28450,28450,28450,28450,0
20250311,165200,5720172350,28450,28450,28450,28450,0
20250311,165100,5720172350,28450,28450,28450,28450,0
20250311,165000,5720172350,28450,28450,28450,28450,0
20250311,164900,5720172350,28450,28450,28450,28450,0
20250311,164800,5720172350,28450,28450,28450,28450,0
20250311,164700,5720172350,28450,28450,28450,28450,0
20250311,164600,5720172350,28450,28450,28450,28450,0
20250311,164500,5720172350,28450,28450,28450,28450,0
20250311,164400,5720172350,28450,28450,28450,28450,0
20250311,164300,5720172350,28450,28450,28450,28450,0
20250311,164200,5720172350,28450,28450,28450,28450,0
20250311,164100,5720172350,28450,28450,28450,28450,0
20250311,164000,5720172350,28450,28450,28450,28450,0
20250311,163900,5720172350,28450,28450,28450,28450,0
20250311,163800,5720172350,28450,28450,28450,28450,4584
20250311,163700,5720172350,28450,28450,28450,28450,0
20250311,163600,5720172350,28450,28450,28450,28450,0
20250311,163500,5720172350,28450,28450,28450,28450,0
20250311,163400,5720172350,28450,28450,28450,28450,0
20250311,163300,5720172350,28450,28450,28450,28450,0
20250311,163200,5720172350,28450,28450,28450,28450,0
20250311,163100,5720172350,28450,28450,28450,28450,0
20250311,163000,5720172350,28450,28450,28450,28450,0
20250311,162900,5720172350,28450,28450,28450,28450,0
20250311,162800,5720172350,28450,28450,28450,28450,0
20250311,162700,5720172350,28450,28450,28450,28450,0
20250311,162600,5720172350,28450,28450,28450,28450,0
20250311,162500,5720172350,28450,28450,28450,28450,0
20250311,162400,5720172350,28450,28450,28450,28450,0
20250311,162300,5720172350,28450,28450,28450,28450,0
20250311,162200,5720172350,28450,28450,28450,28450,0
20250311,162100,5720172350,28450,28450,28450,28450,0
20250311,162000,5720172350,28450,28450,28450,28450,0
20250311,161900,5720172350,28450,28450,28450,28450,0
20250311,161800,5720172350,28450,28450,28450,28450,0
20250311,161700,5720172350,28450,28450,28450,28450,0
20250311,161600,5720172350,28450,28450,28450,28450,0
20250311,161500,5720172350,28450,28450,28450,28450,0
20250311,161400,5720172350,28450,28450,28450,28450,0
20250311,161300,5720172350,28450,28450,28450,28450,0
20250311,161200,5720172350,28450,28450,28450,28450,0
20250311,161100,5720172350,28450,28450,28450,28450,0
20250311,161000,5720172350,28450,28450,28450,28450,0
20250311,160900,5720172350,28450,28450,28450,28450,0
20250311,160800,5720172350,28450,28450,28450,28450,4584
20250311,160700,5720172350,28450,28450,28450,28450,0
20250311,160600,5720172350,28450,28450,28450,28450,0
20250311,160500,5720172350,28450,28450,28450,28450,0
20250311,160400,5720172350,28450,28450,28450,28450,0
20250311,160300,5720172350,28450,28450,28450,28450,0
20250311,160200,5720172350,28450,28450,28450,28450,0
20250311,160100,5720172350,28450,28450,28450,28450,0
20250311,160000,5720172350,28450,28450,28450,28450,0
20250311,155900,5720172350,28450,28450,28450,28450,0
20250311,155800,5720172350,28450,28450,28450,28450,0
20250311,155700,5720172350,28450,28450,28450,28450,0
20250311,155600,5720172350,28450,28450,28450,28450,0
20250311,155500,5720172350,28450,28450,28450,28450,0
20250311,155400,5720172350,28450,28450,28450,28450,0
20250311,155300,5720172350,28450,28450,28450,28450,0
20250311,155200,5720172350,28450,28450,28450,28450,0
20250311,155100,5720172350,28450,28450,28450,28450,0
20250311,155000,5720172350,28450,28450,28450,28450,0
20250311,154900,5720172350,28450,28450,28450,28450,0
20250311,154800,5720172350,28450,28450,28450,28450,0
20250311,154700,5720172350,28450,28450,28450,28450,0
20250311,154600,5720172350,28450,28450,28450,28450,0
20250311,154500,5720172350,28450,28450,28450,28450,0
20250311,154400,5720172350,28450,28450,28450,28450,0
20250311,154300,5720172350,28450,28450,28450,28450,0
20250311,154200,5720172350,28450,28450,28450,28450,0
20250311,154100,5720172350,28450,28450,28450,28450,0
20250311,154000,5720172350,28450,28450,28450,28450,0
20250311,153900,5720172350,28450,28450,28450,28450,0
20250311,153800,5720172350,28450,28450,28450,28450,4584
20250311,153700,5720172350,28450,28450,28450,28450,0
20250311,153600,5720172350,28450,28450,28450,28450,0
20250311,153500,5720172350,28450,28450,28450,28450,0
20250311,153400,5720172350,28450,28450,28450,28450,0
20250311,153300,5720172350,28450,28450,28450,28450,0
20250311,153200,5720172350,28450,28450,28450,28450,0
20250311,153100,5720172350,28450,28450,28450,28450,0
20250311,153000,5720172350,28450,28450,28450,28450,4584
20250311,152900,5589757550,28350,28350,28350,28350,0
20250311,152800,5589757550,28350,28350,28350,28350,0
20250311,152700,5589757550,28350,28350,28350,28350,0
20250311,152600,5589757550,28350,28350,28350,28350,0
20250311,152500,5589757550,28350,28350,28350,28350,0
20250311,152400,5589757550,28350,28350,28350,28350,0
20250311,152300,5589757550,28350,28350,28350,28350,0
20250311,152200,5589757550,28350,28350,28350,28350,0
20250311,152100,5589757550,28350,28350,28350,28350,0
20250311,152000,5589757550,28350,28350,28350,28350,0
20250311,151900,5589757550,28350,28300,28350,28300,196
20250311,151800,5584201200,28350,28350,28350,28350,122
20250311,151700,5580742500,28350,28300,28350,28300,294
20250311,151600,5572422250,28300,28275,28300,28250,109
20250311,151500,5569339325,28300,28250,28300,28250,461
20250311,151400,5556315025,28250,28250,28250,28250,612
20250311,151300,5539026025,28250,28250,28250,28200,778
20250311,151200,5517085425,28250,28200,28250,28200,1096
20250311,151100,5486153175,28200,28200,28200,28200,424
20250311,151000,5474196375,28250,28200,28250,28200,912
20250311,150900,5448476925,28250,28200,28250,28200,67
20250311,150800,5446585825,28200,28150,28200,28150,594
20250311,150700,5429835075,28200,28200,28200,28150,28
20250311,150600,5429045725,28200,28150,28200,28150,41
20250311,150500,5427891525,28150,28150,28200,28150,200
20250311,150400,5422257975,28150,28150,28150,28100,325
20250311,150300,5413109325,28100,28150,28150,28100,2381
20250311,150200,5346121875,28150,28200,28200,28150,41
20250311,150100,5344965725,28150,28150,28200,28150,417
20250311,150000,5333217175,28200,28200,28200,28150,311
20250311,145900,5324457225,28250,28200,28250,28150,2324
20250311,145800,5258956275,28250,28250,28250,28200,291
20250311,145700,5250749525,28250,28200,28300,28200,149
20250311,145600,5246544325,28200,28200,28200,28200,18
20250311,145500,5246036725,28200,28250,28250,28200,103
20250311,145400,5243128375,28250,28300,28300,28250,353
20250311,145300,5233153575,28300,28200,28300,28200,211
20250311,145200,5227194325,28200,28250,28250,28200,356
20250311,145100,5217139525,28250,28250,28250,28200,436
20250311,145000,5204824325,28250,28250,28250,28200,332
20250311,144900,5195445925,28200,28200,28200,28200,64
20250311,144800,5193641125,28200,28200,28200,28200,87
20250311,144700,5191187725,28200,28225,28225,28200,4
20250311,144600,5191074875,28250,28200,28250,28200,1002
20250311,144500,5162817875,28200,28200,28200,28200,112
20250311,144400,5159659475,28200,28200,28200,28200,191
20250311,144300,5154273275,28200,28200,28200,28200,66
20250311,144200,5152412075,28200,28200,28250,28200,140
20250311,144100,5148462325,28150,28200,28200,28150,445
20250311,144000,5135933575,28200,28200,28200,28150,327
20250311,143900,5126713225,28150,28200,28200,28150,290
20250311,143800,5118541750,28200,28200,28200,28175,44
20250311,143700,5117301000,28200,28200,28200,28150,43
20250311,143600,5116089400,28200,28150,28250,28150,190
20250311,143500,5110731700,28150,28150,28200,28150,686
20250311,143400,5091408900,28200,28200,28250,28200,1056
20250311,143300,5061629200,28250,28200,28250,28200,176
20250311,143200,5056665950,28200,28200,28200,28200,273
20250311,143100,5048967350,28200,28200,28250,28150,106
20250311,143000,5045976150,28200,28200,28200,28150,505
20250311,142900,5031755650,28200,28200,28200,28200,554
20250311,142800,5016132850,28200,28200,28250,28200,81
20250311,142700,5013848600,28250,28150,28250,28150,334
20250311,142600,5004443200,28200,28200,28200,28200,173
20250311,142500,4999564600,28200,28200,28200,28200,267
20250311,142400,4992035200,28200,28200,28250,28200,62
20250311,142300,4990286300,28200,28250,28250,28200,112
20250311,142200,4987127800,28250,28200,28250,28200,486
20250311,142100,4973420800,28250,28200,28250,28200,435
20250311,142000,4961153050,28200,28200,28250,28200,335
20250311,141900,4951703500,28250,28250,28250,28200,102
20250311,141800,4948822050,28200,28250,28250,28200,21
20250311,141700,4948229100,28250,28250,28250,28200,487
20250311,141600,4934478900,28250,28200,28250,28200,52
20250311,141500,4933010400,28200,28225,28250,28200,101
20250311,141400,4930160450,28200,28250,28250,28200,183
20250311,141300,4924992950,28250,28250,28250,28250,336
20250311,141200,4915500950,28200,28250,28250,28200,42
20250311,141100,4914314550,28250,28200,28250,28200,59
20250311,141000,4912650350,28200,28200,28250,28200,533
20250311,140900,4897604300,28250,28250,28250,28200,1303
20250311,140800,4860795400,28250,28300,28300,28250,315
20250311,140700,4851884400,28350,28300,28350,28300,696
20250311,140600,4832187500,28300,28350,28350,28300,1367
20250311,140500,4793463050,28350,28400,28400,28350,391
20250311,140400,4782373600,28400,28400,28400,28400,23
20250311,140300,4781720400,28400,28400,28400,28400,628
20250311,140200,4763885200,28450,28450,28450,28450,3
20250311,140100,4763799850,28450,28450,28450,28450,0
20250311,140000,4763799850,28450,28400,28450,28400,14
20250311,135900,4763402100,28350,28400,28400,28350,2462
20250311,135800,4693483900,28400,28400,28450,28400,244
20250311,135700,4686554100,28400,28450,28450,28400,1416
20250311,135600,4646269400,28450,28500,28500,28450,75
20250311,135500,4644135600,28450,28450,28550,28450,108
20250311,135400,4641061500,28450,28550,28550,28450,1116
20250311,135300,4609264750,28550,28500,28550,28500,673
20250311,135200,4590084150,28500,28450,28500,28450,561
20250311,135100,4574123500,28450,28550,28550,28450,461
20250311,135000,4560984250,28550,28450,28550,28450,797
20250311,134900,4538269200,28500,28500,28550,28500,593
20250311,134800,4521368200,28550,28500,28550,28500,278
20250311,134700,4513445100,28550,28550,28550,28500,100
20250311,134600,4510590850,28500,28550,28550,28500,291
20250311,134500,4502297200,28550,28550,28550,28550,50
20250311,134400,4500869700,28550,28550,28600,28550,77
20250311,134300,4498670250,28550,28600,28600,28550,164
20250311,134200,4493982000,28600,28600,28650,28600,83
20250311,134100,4491608150,28600,28600,28600,28600,754
20250311,134000,4470043750,28550,28600,28600,28550,147
20250311,133900,4465846775,28600,28550,28600,28550,60
20250311,133800,4464131275,28550,28500,28550,28500,317
20250311,133700,4455082575,28500,28550,28550,28500,149
20250311,133600,4450835075,28550,28600,28600,28500,608
20250311,133500,4433462825,28600,28600,28650,28600,32
20250311,133400,4432546925,28650,28600,28650,28600,65
20250311,133300,4430684725,28600,28600,28600,28600,84
20250311,133200,4428282325,28600,28550,28600,28550,371
20250311,133100,4417680375,28500,28550,28550,28500,11
20250311,133000,4417366375,28550,28525,28550,28500,171
20250311,132900,4412484700,28550,28550,28550,28550,2
20250311,132800,4412427600,28550,28500,28550,28500,75
20250311,132700,4410289850,28500,28550,28550,28500,365
20250311,132600,4399870100,28500,28500,28500,28500,395
20250311,132500,4388612600,28500,28500,28500,28500,51
20250311,132400,4387159100,28500,28500,28500,28500,58
20250311,132300,4385506100,28500,28550,28550,28500,55
20250311,132200,4383935950,28550,28550,28550,28550,32
20250311,132100,4383022350,28550,28500,28550,28500,173
20250311,132000,4378091550,28500,28600,28600,28500,1200
20250311,131900,4343804200,28600,28600,28600,28600,96
20250311,131800,4341058600,28550,28550,28550,28550,743
20250311,131700,4319845950,28550,28550,28550,28550,488
20250311,131600,4305913550,28550,28550,28550,28550,406
20250311,131500,4294322250,28550,28500,28550,28500,772
20250311,131400,4272320000,28500,28500,28500,28500,3
20250311,131300,4272234500,28450,28450,28450,28450,10
20250311,131200,4271950000,28450,28450,28450,28450,84
20250311,131100,4269560200,28450,28400,28450,28400,370
20250311,131000,4259042200,28450,28450,28450,28400,15
20250311,130900,4258616000,28400,28400,28400,28400,104
20250311,130800,4255662400,28400,28400,28400,28400,36
20250311,130700,4254640000,28400,28350,28400,28350,319
20250311,130600,4245592900,28400,28350,28400,28350,57
20250311,130500,4243976700,28350,28350,28350,28350,104
20250311,130400,4241028300,28350,28350,28350,28350,199
20250311,130300,4235386650,28400,28450,28450,28400,20
20250311,130200,4234818400,28450,28400,28450,28400,151
20250311,130100,4230529950,28400,28450,28450,28400,223
20250311,130000,4224196400,28400,28500,28500,28400,320
20250311,125900,4215099250,28450,28450,28450,28450,230
20250311,125800,4208555750,28450,28450,28450,28450,520
20250311,125700,4193761750,28450,28450,28450,28450,12
20250311,125600,4193420350,28450,28450,28450,28400,83
20250311,125500,4191059050,28450,28400,28450,28400,359
20250311,125400,4180845550,28400,28350,28400,28350,683
20250311,125300,4161449050,28400,28350,28400,28350,7
20250311,125200,4161250350,28300,28400,28400,28300,3
20250311,125100,4161165250,28350,28375,28375,28350,223
20250311,125000,4154843125,28400,28375,28400,28350,118
20250311,124900,4151497625,28400,28400,28400,28400,8
20250311,124800,4151270425,28400,28400,28400,28400,3
20250311,124700,4151185225,28300,28350,28400,28300,521
20250311,124600,4136394075,28400,28350,28400,28275,2078
20250311,124500,4077588050,28350,28350,28350,28300,24
20250311,124400,4076907700,28350,28300,28350,28300,158
20250311,124300,4072432450,28350,28300,28350,28300,26
20250311,124200,4071696500,28300,28300,28300,28300,505
20250311,124100,4057405000,28300,28300,28300,28300,349
20250311,124000,4047528300,28300,28350,28350,28300,51
20250311,123900,4046082500,28300,28400,28400,28300,298
20250311,123800,4037634250,28350,28350,28400,28350,29
20250311,123700,4036811850,28350,28350,28400,28350,391
20250311,123600,4025726500,28350,28350,28350,28350,10
20250311,123500,4025443000,28350,28350,28350,28350,41
20250311,123400,4024280650,28350,28400,28400,28350,77
20250311,123300,4022097450,28350,28400,28400,28350,71
20250311,123200,4020081700,28500,28500,28500,28500,22
20250311,123100,4019454700,28450,28450,28450,28450,101
20250311,123000,4016581250,28450,28400,28450,28400,283
20250311,122900,4008542650,28400,28450,28450,28400,70
20250311,122800,4006554600,28450,28450,28450,28400,681
20250311,122700,3987209600,28450,28475,28475,28450,598
20250311,122600,3970196250,28500,28475,28500,28450,173
20250311,122500,3965269725,28500,28475,28500,28475,77
20250311,122400,3963075350,28500,28500,28500,28500,0
20250311,122300,3963075350,28500,28500,28500,28500,28
20250311,122200,3962277350,28450,28450,28450,28450,0
20250311,122100,3962277350,28450,28500,28500,28450,103
20250311,122000,3959346850,28500,28500,28500,28450,134
20250311,121900,3955528850,28500,28500,28500,28500,18
20250311,121800,3955015850,28500,28500,28500,28500,67
20250311,121700,3953106350,28500,28500,28500,28500,22
20250311,121600,3952479350,28500,28500,28500,28500,3
20250311,121500,3952393850,28550,28500,28550,28500,1092
20250311,121400,3921238650,28450,28500,28500,28450,10
20250311,121300,3920953950,28450,28450,28450,28450,1400
20250311,121200,3881123950,28500,28450,28500,28450,233
20250311,121100,3874483500,28450,28450,28500,28450,47
20250311,121000,3873145900,28450,28500,28500,28450,313
20250311,120900,3864237500,28500,28450,28500,28450,60
20250311,120800,3862530450,28450,28400,28450,28350,66
20250311,120700,3860655750,28400,28450,28450,28400,65
20250311,120600,3858806750,28450,28400,28450,28400,494
20250311,120500,3844757600,28300,28300,28300,28300,0
20250311,120400,3844757600,28300,28400,28400,28300,609
20250311,120300,3827488800,28400,28400,28400,28400,1
20250311,120200,3827460400,28400,28450,28450,28400,117
20250311,120100,3824137550,28450,28400,28500,28400,334
20250311,120000,3814635150,28400,28400,28400,28350,45
20250311,115900,3813357250,28450,28450,28450,28450,0
20250311,115800,3813357250,28450,28400,28450,28400,172
20250311,115700,3808464950,28450,28400,28450,28400,28
20250311,115600,3807669350,28400,28400,28400,28350,38
20250311,115500,3806591800,28300,28300,28300,28300,0
20250311,115400,3806591800,28300,28400,28400,28300,13
20250311,115300,3806222800,28400,28450,28450,28350,165
20250311,115200,3801543500,28450,28450,28450,28400,13
20250311,115100,3801174150,28300,28450,28450,28300,5
20250311,115000,3801032350,28300,28500,28500,28300,1086
20250311,114900,3770239450,28500,28450,28500,28450,104
20250311,114800,3767280550,28450,28450,28450,28450,155
20250311,114700,3762870800,28450,28450,28450,28450,13
20250311,114600,3762500950,28450,28450,28450,28450,58
20250311,114500,3760850850,28450,28450,28450,28400,76
20250311,114400,3758690000,28400,28400,28450,28400,24
20250311,114300,3758008350,28400,28400,28400,28400,424
20250311,114200,3745966750,28400,28400,28400,28350,114
20250311,114100,3742729300,28400,28400,28400,28400,34
20250311,114000,3741763700,28350,28350,28350,28350,3
20250311,113900,3741678650,28350,28400,28400,28350,134
20250311,113800,3737879250,28350,28350,28350,28350,0
20250311,113700,3737879250,28350,28350,28350,28350,47
20250311,113600,3736546800,28350,28350,28350,28350,0
20250311,113500,3736546800,28350,28350,28400,28350,9
20250311,113400,3736291550,28350,28350,28400,28350,144
20250311,113300,3732207650,28400,28400,28400,28400,0
20250311,113200,3732207650,28400,28400,28500,28400,249
20250311,113100,3725128600,28450,28500,28500,28450,790
20250311,113000,3702652550,28500,28450,28500,28450,246
20250311,112900,3695643700,28450,28500,28500,28450,211
20250311,112800,3689630450,28450,28450,28450,28400,132
20250311,112700,3685875100,28450,28450,28450,28450,14
20250311,112600,3685476800,28400,28375,28450,28375,100
20250311,112500,3682636450,28375,28425,28450,28375,898
20250311,112400,3657131700,28450,28400,28450,28400,141
20250311,112300,3653126200,28400,28400,28450,28350,97
20250311,112200,3650371400,28350,28350,28350,28350,110
20250311,112100,3647252900,28350,28300,28350,28300,458
20250311,112000,3634269650,28300,28300,28350,28300,380
20250311,111900,3623513050,28350,28300,28350,28300,553
20250311,111800,3607863100,28350,28300,28350,28300,335
20250311,111700,3598382500,28300,28250,28300,28250,572
20250311,111600,3582217400,28250,28300,28300,28250,348
20250311,111500,3572374000,28250,28250,28300,28250,94
20250311,111400,3569717700,28250,28250,28300,28250,191
20250311,111300,3564319900,28250,28250,28250,28250,359
20250311,111200,3554178150,28250,28250,28250,28250,214
20250311,111100,3548132650,28250,28200,28250,28200,33
20250311,111000,3547200750,28250,28250,28250,28200,102
20250311,110900,3544323650,28200,28200,28200,28150,625
20250311,110800,3526698950,28200,28050,28200,28050,629
20250311,110700,3508995600,28050,28100,28100,28050,249
20250311,110600,3502010050,28100,28100,28100,28100,297
20250311,110500,3493664350,28100,28100,28100,28050,140
20250311,110400,3489735450,28100,28050,28100,28050,143
20250311,110300,3485718800,28050,28050,28100,28050,17
20250311,110200,3485241850,28050,28100,28100,28050,435
20250311,110100,3473020200,28050,28050,28100,28050,13
20250311,110000,3472655500,28050,28050,28050,28050,41
20250311,105900,3471505450,28050,28050,28050,28050,168
20250311,105800,3466793050,28050,28100,28100,28050,52
20250311,105700,3465332850,28100,28050,28100,28050,324
20250311,105600,3456242950,28050,28100,28100,28050,106
20250311,105500,3453264450,28100,28200,28200,28100,585
20250311,105400,3436807200,28200,28150,28200,28150,300
20250311,105300,3428359500,28150,28150,28150,28150,3
20250311,105200,3428275050,28150,28100,28150,28100,142
20250311,105100,3424278000,28050,28150,28150,28050,427
20250311,105000,3412279100,28150,28150,28150,28150,568
20250311,104900,3396289900,28150,28150,28150,28150,24
20250311,104800,3395614300,28150,28200,28200,28150,231
20250311,104700,3389105350,28200,28200,28200,28150,430
20250311,104600,3376979450,28200,28150,28200,28150,177
20250311,104500,3371988100,28200,28200,28200,28100,243
20250311,104400,3365140100,28200,28200,28200,28200,573
20250311,104300,3348981500,28150,28200,28200,28150,158
20250311,104200,3344532050,28150,28150,28150,28150,159
20250311,104100,3340056200,28150,28150,28150,28100,143
20250311,104000,3336031000,28100,28100,28100,28050,343
20250311,103900,3326392950,28100,28100,28100,28050,207
20250311,103800,3320584750,28100,28050,28100,28050,260
20250311,103700,3313287750,28050,28100,28100,28050,127
20250311,103600,3309719550,28100,28100,28100,28100,83
20250311,103500,3307387250,28100,28100,28100,28100,154
20250311,103400,3303059850,28100,28050,28100,28050,162
20250311,103300,3298514850,28050,28050,28050,28050,145
20250311,103200,3294447600,28050,28050,28050,28050,1
20250311,103100,3294419550,28050,28050,28050,28050,137
20250311,103000,3290576700,28050,28050,28050,28050,155
20250311,102900,3286228950,28050,28050,28050,28000,133
20250311,102800,3282498700,28000,28000,28150,28000,93
20250311,102700,3279882700,28100,28000,28100,27950,119
20250311,102600,3276549250,27950,28000,28300,27950,2203
20250311,102500,3214695050,27950,27950,27950,27950,1011
20250311,102400,3186437600,27950,27950,27950,27900,163
20250311,102300,3181886400,28000,27950,28000,27950,307
20250311,102200,3173301500,27950,27950,27950,27950,353
20250311,102100,3163435150,27950,27900,27950,27850,265
20250311,102000,3156040450,27900,27850,27900,27800,661
20250311,101900,3137647200,27850,27800,27900,27800,354
20250311,101800,3127803250,27800,27800,27850,27800,620
20250311,101700,3110565700,27850,27850,27900,27850,336
20250311,101600,3101206200,27850,27800,27900,27800,357
20250311,101500,3091266850,27900,27850,27900,27800,1415
20250311,101400,3051859400,27900,27950,27950,27900,1249
20250311,101300,3017011100,27950,27950,28000,27950,1012
20250311,101200,2988724400,27950,27950,27950,27950,392
20250311,101100,2977768000,27950,28050,28050,27950,172
20250311,101000,2972949600,28000,28050,28050,27950,65
20250311,100900,2971129900,28050,27900,28050,27900,1060
20250311,100800,2941533750,27950,27925,27950,27900,648
20250311,100700,2923447550,27900,27900,28000,27900,163
20250311,100600,2918890300,27950,27925,27950,27900,77
20250311,100500,2916740850,27900,27950,27975,27900,880
20250311,100400,2892158625,27950,28000,28000,27950,403
20250311,100300,2880877800,28050,28000,28050,27950,1632
20250311,100200,2835201250,28000,28100,28100,28000,526
20250311,100100,2820472500,28050,27950,28100,27950,107
20250311,100000,2817478800,28000,27975,28000,27900,847
20250311,095900,2793796600,27975,27900,27975,27900,636
20250311,095800,2776029950,27900,27850,27900,27850,352
20250311,095700,2766217650,27900,27900,27900,27850,150
20250311,095600,2762034025,27900,27900,27900,27850,795
20250311,095500,2739877425,27850,27900,27900,27850,951
20250311,095400,2713353625,27900,27950,27950,27900,1890
20250311,095300,2660603250,27950,28000,28000,27950,1252
20250311,095200,2625585950,28050,28100,28100,28000,4122
20250311,095100,2510085675,28050,28100,28100,28050,418
20250311,095000,2498354875,28100,28100,28150,28050,788
20250311,094900,2476212575,28100,28100,28150,28100,743
20250311,094800,2455321075,28150,28200,28200,28100,1153
20250311,094700,2422886325,28100,28150,28200,28100,1091
20250311,094600,2392181775,28200,28200,28200,28150,344
20250311,094500,2382481075,28200,28200,28200,28100,605
20250311,094400,2365438675,28150,28250,28250,28150,3020
20250311,094300,2280365150,28250,28250,28300,28200,1815
20250311,094200,2229100050,28250,28300,28300,28250,1083
20250311,094100,2198493300,28350,28450,28500,28350,995
20250311,094000,2170204575,28450,28400,28450,28400,634
20250311,093900,2152169375,28300,28300,28400,28250,932
20250311,093800,2125815025,28250,28400,28450,28250,2203
20250311,093700,2063516875,28450,28500,28500,28400,641
20250311,093600,2045298075,28400,28250,28450,28250,856
20250311,093500,2020991475,28300,28350,28400,28250,1757
20250311,093400,1971268425,28300,28450,28450,28300,879
20250311,093300,1946332975,28450,28450,28450,28450,173
20250311,093200,1941411125,28450,28350,28450,28350,32
20250311,093100,1940502025,28400,28450,28450,28300,1371
20250311,093000,1901613875,28400,28400,28450,28400,995
20250311,092900,1873334475,28400,28250,28400,28200,1568
20250311,092800,1828969225,28300,28400,28400,28300,417
20250311,092700,1817163125,28350,28350,28400,28300,188
20250311,092600,1811831875,28350,28250,28350,28250,388
20250311,092500,1800846475,28200,28200,28250,28200,160
20250311,092400,1796331975,28200,28500,28500,28200,1753
20250311,092300,1746761875,28300,28500,28500,28250,2262
20250311,092200,1682673900,28500,28550,28550,28425,545
20250311,092100,1667165500,28550,28550,28550,28500,266
20250311,092000,1659578450,28550,28450,28550,28350,959
20250311,091900,1632349300,28400,28500,28500,28400,1131
20250311,091800,1600152800,28500,28500,28500,28350,414
20250311,091700,1588367000,28500,28425,28500,28200,3010
20250311,091600,1503086450,28450,28450,28500,28450,285
20250311,091500,1494974150,28450,28300,28450,28300,1599
20250311,091400,1449695000,28350,28350,28350,28300,965
20250311,091300,1422357600,28400,28500,28550,28350,1734
20250311,091200,1372968550,28500,28250,28500,28250,1612
20250311,091100,1327248700,28250,28300,28350,28250,1231
20250311,091000,1292456400,28300,28400,28400,28250,2376
20250311,090900,1225116750,28400,28150,28400,28150,697
20250311,090800,1205435750,28150,28200,28450,28100,814
20250311,090700,1182438950,28150,28100,28200,28050,1205
20250311,090600,1148562800,28150,28000,28200,28000,3882
20250311,090500,1039716750,28100,28200,28250,28000,2123
20250311,090400,980025400,28250,28000,28250,28000,2786
20250311,090300,901614800,28000,27900,28100,27850,2563
20250311,090200,830006600,28150,27800,28150,27550,5393
20250311,090100,680428150,27750,28000,28150,27550,14658
20250311,090000,273905700,28000,27950,28300,27750,9668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 5720172350 28450 28450 28450 28450 4584
3 20250311 183700 5720172350 28450 28450 28450 28450 0
4 20250311 183600 5720172350 28450 28450 28450 28450 0
5 20250311 183500 5720172350 28450 28450 28450 28450 0
6 20250311 183400 5720172350 28450 28450 28450 28450 0
7 20250311 183300 5720172350 28450 28450 28450 28450 0
8 20250311 183200 5720172350 28450 28450 28450 28450 0
9 20250311 183100 5720172350 28450 28450 28450 28450 0
10 20250311 183000 5720172350 28450 28450 28450 28450 0
11 20250311 182900 5720172350 28450 28450 28450 28450 0
12 20250311 182800 5720172350 28450 28450 28450 28450 0
13 20250311 182700 5720172350 28450 28450 28450 28450 0
14 20250311 182600 5720172350 28450 28450 28450 28450 0
15 20250311 182500 5720172350 28450 28450 28450 28450 0
16 20250311 182400 5720172350 28450 28450 28450 28450 0
17 20250311 182300 5720172350 28450 28450 28450 28450 0
18 20250311 182200 5720172350 28450 28450 28450 28450 0
19 20250311 182100 5720172350 28450 28450 28450 28450 0
20 20250311 182000 5720172350 28450 28450 28450 28450 0
21 20250311 181900 5720172350 28450 28450 28450 28450 0
22 20250311 181800 5720172350 28450 28450 28450 28450 0
23 20250311 181700 5720172350 28450 28450 28450 28450 0
24 20250311 181600 5720172350 28450 28450 28450 28450 0
25 20250311 181500 5720172350 28450 28450 28450 28450 0
26 20250311 181400 5720172350 28450 28450 28450 28450 0
27 20250311 181300 5720172350 28450 28450 28450 28450 0
28 20250311 181200 5720172350 28450 28450 28450 28450 0
29 20250311 181100 5720172350 28450 28450 28450 28450 0
30 20250311 181000 5720172350 28450 28450 28450 28450 0
31 20250311 180900 5720172350 28450 28450 28450 28450 0
32 20250311 180800 5720172350 28450 28450 28450 28450 4584
33 20250311 180700 5720172350 28450 28450 28450 28450 0
34 20250311 180600 5720172350 28450 28450 28450 28450 0
35 20250311 180500 5720172350 28450 28450 28450 28450 0
36 20250311 180400 5720172350 28450 28450 28450 28450 0
37 20250311 180300 5720172350 28450 28450 28450 28450 0
38 20250311 180200 5720172350 28450 28450 28450 28450 0
39 20250311 180100 5720172350 28450 28450 28450 28450 0
40 20250311 180000 5720172350 28450 28450 28450 28450 0
41 20250311 175900 5720172350 28450 28450 28450 28450 0
42 20250311 175800 5720172350 28450 28450 28450 28450 0
43 20250311 175700 5720172350 28450 28450 28450 28450 0
44 20250311 175600 5720172350 28450 28450 28450 28450 0
45 20250311 175500 5720172350 28450 28450 28450 28450 0
46 20250311 175400 5720172350 28450 28450 28450 28450 0
47 20250311 175300 5720172350 28450 28450 28450 28450 0
48 20250311 175200 5720172350 28450 28450 28450 28450 0
49 20250311 175100 5720172350 28450 28450 28450 28450 0
50 20250311 175000 5720172350 28450 28450 28450 28450 0
51 20250311 174900 5720172350 28450 28450 28450 28450 0
52 20250311 174800 5720172350 28450 28450 28450 28450 0
53 20250311 174700 5720172350 28450 28450 28450 28450 0
54 20250311 174600 5720172350 28450 28450 28450 28450 0
55 20250311 174500 5720172350 28450 28450 28450 28450 0
56 20250311 174400 5720172350 28450 28450 28450 28450 0
57 20250311 174300 5720172350 28450 28450 28450 28450 0
58 20250311 174200 5720172350 28450 28450 28450 28450 0
59 20250311 174100 5720172350 28450 28450 28450 28450 0
60 20250311 174000 5720172350 28450 28450 28450 28450 0
61 20250311 173900 5720172350 28450 28450 28450 28450 0
62 20250311 173800 5720172350 28450 28450 28450 28450 4584
63 20250311 173700 5720172350 28450 28450 28450 28450 0
64 20250311 173600 5720172350 28450 28450 28450 28450 0
65 20250311 173500 5720172350 28450 28450 28450 28450 0
66 20250311 173400 5720172350 28450 28450 28450 28450 0
67 20250311 173300 5720172350 28450 28450 28450 28450 0
68 20250311 173200 5720172350 28450 28450 28450 28450 0
69 20250311 173100 5720172350 28450 28450 28450 28450 0
70 20250311 173000 5720172350 28450 28450 28450 28450 0
71 20250311 172900 5720172350 28450 28450 28450 28450 0
72 20250311 172800 5720172350 28450 28450 28450 28450 0
73 20250311 172700 5720172350 28450 28450 28450 28450 0
74 20250311 172600 5720172350 28450 28450 28450 28450 0
75 20250311 172500 5720172350 28450 28450 28450 28450 0
76 20250311 172400 5720172350 28450 28450 28450 28450 0
77 20250311 172300 5720172350 28450 28450 28450 28450 0
78 20250311 172200 5720172350 28450 28450 28450 28450 0
79 20250311 172100 5720172350 28450 28450 28450 28450 0
80 20250311 172000 5720172350 28450 28450 28450 28450 0
81 20250311 171900 5720172350 28450 28450 28450 28450 0
82 20250311 171800 5720172350 28450 28450 28450 28450 0
83 20250311 171700 5720172350 28450 28450 28450 28450 0
84 20250311 171600 5720172350 28450 28450 28450 28450 0
85 20250311 171500 5720172350 28450 28450 28450 28450 0
86 20250311 171400 5720172350 28450 28450 28450 28450 0
87 20250311 171300 5720172350 28450 28450 28450 28450 0
88 20250311 171200 5720172350 28450 28450 28450 28450 0
89 20250311 171100 5720172350 28450 28450 28450 28450 0
90 20250311 171000 5720172350 28450 28450 28450 28450 0
91 20250311 170900 5720172350 28450 28450 28450 28450 0
92 20250311 170800 5720172350 28450 28450 28450 28450 4584
93 20250311 170700 5720172350 28450 28450 28450 28450 0
94 20250311 170600 5720172350 28450 28450 28450 28450 0
95 20250311 170500 5720172350 28450 28450 28450 28450 0
96 20250311 170400 5720172350 28450 28450 28450 28450 0
97 20250311 170300 5720172350 28450 28450 28450 28450 0
98 20250311 170200 5720172350 28450 28450 28450 28450 0
99 20250311 170100 5720172350 28450 28450 28450 28450 0
100 20250311 170000 5720172350 28450 28450 28450 28450 0
101 20250311 165900 5720172350 28450 28450 28450 28450 0
102 20250311 165800 5720172350 28450 28450 28450 28450 0
103 20250311 165700 5720172350 28450 28450 28450 28450 0
104 20250311 165600 5720172350 28450 28450 28450 28450 0
105 20250311 165500 5720172350 28450 28450 28450 28450 0
106 20250311 165400 5720172350 28450 28450 28450 28450 0
107 20250311 165300 5720172350 28450 28450 28450 28450 0
108 20250311 165200 5720172350 28450 28450 28450 28450 0
109 20250311 165100 5720172350 28450 28450 28450 28450 0
110 20250311 165000 5720172350 28450 28450 28450 28450 0
111 20250311 164900 5720172350 28450 28450 28450 28450 0
112 20250311 164800 5720172350 28450 28450 28450 28450 0
113 20250311 164700 5720172350 28450 28450 28450 28450 0
114 20250311 164600 5720172350 28450 28450 28450 28450 0
115 20250311 164500 5720172350 28450 28450 28450 28450 0
116 20250311 164400 5720172350 28450 28450 28450 28450 0
117 20250311 164300 5720172350 28450 28450 28450 28450 0
118 20250311 164200 5720172350 28450 28450 28450 28450 0
119 20250311 164100 5720172350 28450 28450 28450 28450 0
120 20250311 164000 5720172350 28450 28450 28450 28450 0
121 20250311 163900 5720172350 28450 28450 28450 28450 0
122 20250311 163800 5720172350 28450 28450 28450 28450 4584
123 20250311 163700 5720172350 28450 28450 28450 28450 0
124 20250311 163600 5720172350 28450 28450 28450 28450 0
125 20250311 163500 5720172350 28450 28450 28450 28450 0
126 20250311 163400 5720172350 28450 28450 28450 28450 0
127 20250311 163300 5720172350 28450 28450 28450 28450 0
128 20250311 163200 5720172350 28450 28450 28450 28450 0
129 20250311 163100 5720172350 28450 28450 28450 28450 0
130 20250311 163000 5720172350 28450 28450 28450 28450 0
131 20250311 162900 5720172350 28450 28450 28450 28450 0
132 20250311 162800 5720172350 28450 28450 28450 28450 0
133 20250311 162700 5720172350 28450 28450 28450 28450 0
134 20250311 162600 5720172350 28450 28450 28450 28450 0
135 20250311 162500 5720172350 28450 28450 28450 28450 0
136 20250311 162400 5720172350 28450 28450 28450 28450 0
137 20250311 162300 5720172350 28450 28450 28450 28450 0
138 20250311 162200 5720172350 28450 28450 28450 28450 0
139 20250311 162100 5720172350 28450 28450 28450 28450 0
140 20250311 162000 5720172350 28450 28450 28450 28450 0
141 20250311 161900 5720172350 28450 28450 28450 28450 0
142 20250311 161800 5720172350 28450 28450 28450 28450 0
143 20250311 161700 5720172350 28450 28450 28450 28450 0
144 20250311 161600 5720172350 28450 28450 28450 28450 0
145 20250311 161500 5720172350 28450 28450 28450 28450 0
146 20250311 161400 5720172350 28450 28450 28450 28450 0
147 20250311 161300 5720172350 28450 28450 28450 28450 0
148 20250311 161200 5720172350 28450 28450 28450 28450 0
149 20250311 161100 5720172350 28450 28450 28450 28450 0
150 20250311 161000 5720172350 28450 28450 28450 28450 0
151 20250311 160900 5720172350 28450 28450 28450 28450 0
152 20250311 160800 5720172350 28450 28450 28450 28450 4584
153 20250311 160700 5720172350 28450 28450 28450 28450 0
154 20250311 160600 5720172350 28450 28450 28450 28450 0
155 20250311 160500 5720172350 28450 28450 28450 28450 0
156 20250311 160400 5720172350 28450 28450 28450 28450 0
157 20250311 160300 5720172350 28450 28450 28450 28450 0
158 20250311 160200 5720172350 28450 28450 28450 28450 0
159 20250311 160100 5720172350 28450 28450 28450 28450 0
160 20250311 160000 5720172350 28450 28450 28450 28450 0
161 20250311 155900 5720172350 28450 28450 28450 28450 0
162 20250311 155800 5720172350 28450 28450 28450 28450 0
163 20250311 155700 5720172350 28450 28450 28450 28450 0
164 20250311 155600 5720172350 28450 28450 28450 28450 0
165 20250311 155500 5720172350 28450 28450 28450 28450 0
166 20250311 155400 5720172350 28450 28450 28450 28450 0
167 20250311 155300 5720172350 28450 28450 28450 28450 0
168 20250311 155200 5720172350 28450 28450 28450 28450 0
169 20250311 155100 5720172350 28450 28450 28450 28450 0
170 20250311 155000 5720172350 28450 28450 28450 28450 0
171 20250311 154900 5720172350 28450 28450 28450 28450 0
172 20250311 154800 5720172350 28450 28450 28450 28450 0
173 20250311 154700 5720172350 28450 28450 28450 28450 0
174 20250311 154600 5720172350 28450 28450 28450 28450 0
175 20250311 154500 5720172350 28450 28450 28450 28450 0
176 20250311 154400 5720172350 28450 28450 28450 28450 0
177 20250311 154300 5720172350 28450 28450 28450 28450 0
178 20250311 154200 5720172350 28450 28450 28450 28450 0
179 20250311 154100 5720172350 28450 28450 28450 28450 0
180 20250311 154000 5720172350 28450 28450 28450 28450 0
181 20250311 153900 5720172350 28450 28450 28450 28450 0
182 20250311 153800 5720172350 28450 28450 28450 28450 4584
183 20250311 153700 5720172350 28450 28450 28450 28450 0
184 20250311 153600 5720172350 28450 28450 28450 28450 0
185 20250311 153500 5720172350 28450 28450 28450 28450 0
186 20250311 153400 5720172350 28450 28450 28450 28450 0
187 20250311 153300 5720172350 28450 28450 28450 28450 0
188 20250311 153200 5720172350 28450 28450 28450 28450 0
189 20250311 153100 5720172350 28450 28450 28450 28450 0
190 20250311 153000 5720172350 28450 28450 28450 28450 4584
191 20250311 152900 5589757550 28350 28350 28350 28350 0
192 20250311 152800 5589757550 28350 28350 28350 28350 0
193 20250311 152700 5589757550 28350 28350 28350 28350 0
194 20250311 152600 5589757550 28350 28350 28350 28350 0
195 20250311 152500 5589757550 28350 28350 28350 28350 0
196 20250311 152400 5589757550 28350 28350 28350 28350 0
197 20250311 152300 5589757550 28350 28350 28350 28350 0
198 20250311 152200 5589757550 28350 28350 28350 28350 0
199 20250311 152100 5589757550 28350 28350 28350 28350 0
200 20250311 152000 5589757550 28350 28350 28350 28350 0
201 20250311 151900 5589757550 28350 28300 28350 28300 196
202 20250311 151800 5584201200 28350 28350 28350 28350 122
203 20250311 151700 5580742500 28350 28300 28350 28300 294
204 20250311 151600 5572422250 28300 28275 28300 28250 109
205 20250311 151500 5569339325 28300 28250 28300 28250 461
206 20250311 151400 5556315025 28250 28250 28250 28250 612
207 20250311 151300 5539026025 28250 28250 28250 28200 778
208 20250311 151200 5517085425 28250 28200 28250 28200 1096
209 20250311 151100 5486153175 28200 28200 28200 28200 424
210 20250311 151000 5474196375 28250 28200 28250 28200 912
211 20250311 150900 5448476925 28250 28200 28250 28200 67
212 20250311 150800 5446585825 28200 28150 28200 28150 594
213 20250311 150700 5429835075 28200 28200 28200 28150 28
214 20250311 150600 5429045725 28200 28150 28200 28150 41
215 20250311 150500 5427891525 28150 28150 28200 28150 200
216 20250311 150400 5422257975 28150 28150 28150 28100 325
217 20250311 150300 5413109325 28100 28150 28150 28100 2381
218 20250311 150200 5346121875 28150 28200 28200 28150 41
219 20250311 150100 5344965725 28150 28150 28200 28150 417
220 20250311 150000 5333217175 28200 28200 28200 28150 311
221 20250311 145900 5324457225 28250 28200 28250 28150 2324
222 20250311 145800 5258956275 28250 28250 28250 28200 291
223 20250311 145700 5250749525 28250 28200 28300 28200 149
224 20250311 145600 5246544325 28200 28200 28200 28200 18
225 20250311 145500 5246036725 28200 28250 28250 28200 103
226 20250311 145400 5243128375 28250 28300 28300 28250 353
227 20250311 145300 5233153575 28300 28200 28300 28200 211
228 20250311 145200 5227194325 28200 28250 28250 28200 356
229 20250311 145100 5217139525 28250 28250 28250 28200 436
230 20250311 145000 5204824325 28250 28250 28250 28200 332
231 20250311 144900 5195445925 28200 28200 28200 28200 64
232 20250311 144800 5193641125 28200 28200 28200 28200 87
233 20250311 144700 5191187725 28200 28225 28225 28200 4
234 20250311 144600 5191074875 28250 28200 28250 28200 1002
235 20250311 144500 5162817875 28200 28200 28200 28200 112
236 20250311 144400 5159659475 28200 28200 28200 28200 191
237 20250311 144300 5154273275 28200 28200 28200 28200 66
238 20250311 144200 5152412075 28200 28200 28250 28200 140
239 20250311 144100 5148462325 28150 28200 28200 28150 445
240 20250311 144000 5135933575 28200 28200 28200 28150 327
241 20250311 143900 5126713225 28150 28200 28200 28150 290
242 20250311 143800 5118541750 28200 28200 28200 28175 44
243 20250311 143700 5117301000 28200 28200 28200 28150 43
244 20250311 143600 5116089400 28200 28150 28250 28150 190
245 20250311 143500 5110731700 28150 28150 28200 28150 686
246 20250311 143400 5091408900 28200 28200 28250 28200 1056
247 20250311 143300 5061629200 28250 28200 28250 28200 176
248 20250311 143200 5056665950 28200 28200 28200 28200 273
249 20250311 143100 5048967350 28200 28200 28250 28150 106
250 20250311 143000 5045976150 28200 28200 28200 28150 505
251 20250311 142900 5031755650 28200 28200 28200 28200 554
252 20250311 142800 5016132850 28200 28200 28250 28200 81
253 20250311 142700 5013848600 28250 28150 28250 28150 334
254 20250311 142600 5004443200 28200 28200 28200 28200 173
255 20250311 142500 4999564600 28200 28200 28200 28200 267
256 20250311 142400 4992035200 28200 28200 28250 28200 62
257 20250311 142300 4990286300 28200 28250 28250 28200 112
258 20250311 142200 4987127800 28250 28200 28250 28200 486
259 20250311 142100 4973420800 28250 28200 28250 28200 435
260 20250311 142000 4961153050 28200 28200 28250 28200 335
261 20250311 141900 4951703500 28250 28250 28250 28200 102
262 20250311 141800 4948822050 28200 28250 28250 28200 21
263 20250311 141700 4948229100 28250 28250 28250 28200 487
264 20250311 141600 4934478900 28250 28200 28250 28200 52
265 20250311 141500 4933010400 28200 28225 28250 28200 101
266 20250311 141400 4930160450 28200 28250 28250 28200 183
267 20250311 141300 4924992950 28250 28250 28250 28250 336
268 20250311 141200 4915500950 28200 28250 28250 28200 42
269 20250311 141100 4914314550 28250 28200 28250 28200 59
270 20250311 141000 4912650350 28200 28200 28250 28200 533
271 20250311 140900 4897604300 28250 28250 28250 28200 1303
272 20250311 140800 4860795400 28250 28300 28300 28250 315
273 20250311 140700 4851884400 28350 28300 28350 28300 696
274 20250311 140600 4832187500 28300 28350 28350 28300 1367
275 20250311 140500 4793463050 28350 28400 28400 28350 391
276 20250311 140400 4782373600 28400 28400 28400 28400 23
277 20250311 140300 4781720400 28400 28400 28400 28400 628
278 20250311 140200 4763885200 28450 28450 28450 28450 3
279 20250311 140100 4763799850 28450 28450 28450 28450 0
280 20250311 140000 4763799850 28450 28400 28450 28400 14
281 20250311 135900 4763402100 28350 28400 28400 28350 2462
282 20250311 135800 4693483900 28400 28400 28450 28400 244
283 20250311 135700 4686554100 28400 28450 28450 28400 1416
284 20250311 135600 4646269400 28450 28500 28500 28450 75
285 20250311 135500 4644135600 28450 28450 28550 28450 108
286 20250311 135400 4641061500 28450 28550 28550 28450 1116
287 20250311 135300 4609264750 28550 28500 28550 28500 673
288 20250311 135200 4590084150 28500 28450 28500 28450 561
289 20250311 135100 4574123500 28450 28550 28550 28450 461
290 20250311 135000 4560984250 28550 28450 28550 28450 797
291 20250311 134900 4538269200 28500 28500 28550 28500 593
292 20250311 134800 4521368200 28550 28500 28550 28500 278
293 20250311 134700 4513445100 28550 28550 28550 28500 100
294 20250311 134600 4510590850 28500 28550 28550 28500 291
295 20250311 134500 4502297200 28550 28550 28550 28550 50
296 20250311 134400 4500869700 28550 28550 28600 28550 77
297 20250311 134300 4498670250 28550 28600 28600 28550 164
298 20250311 134200 4493982000 28600 28600 28650 28600 83
299 20250311 134100 4491608150 28600 28600 28600 28600 754
300 20250311 134000 4470043750 28550 28600 28600 28550 147
301 20250311 133900 4465846775 28600 28550 28600 28550 60
302 20250311 133800 4464131275 28550 28500 28550 28500 317
303 20250311 133700 4455082575 28500 28550 28550 28500 149
304 20250311 133600 4450835075 28550 28600 28600 28500 608
305 20250311 133500 4433462825 28600 28600 28650 28600 32
306 20250311 133400 4432546925 28650 28600 28650 28600 65
307 20250311 133300 4430684725 28600 28600 28600 28600 84
308 20250311 133200 4428282325 28600 28550 28600 28550 371
309 20250311 133100 4417680375 28500 28550 28550 28500 11
310 20250311 133000 4417366375 28550 28525 28550 28500 171
311 20250311 132900 4412484700 28550 28550 28550 28550 2
312 20250311 132800 4412427600 28550 28500 28550 28500 75
313 20250311 132700 4410289850 28500 28550 28550 28500 365
314 20250311 132600 4399870100 28500 28500 28500 28500 395
315 20250311 132500 4388612600 28500 28500 28500 28500 51
316 20250311 132400 4387159100 28500 28500 28500 28500 58
317 20250311 132300 4385506100 28500 28550 28550 28500 55
318 20250311 132200 4383935950 28550 28550 28550 28550 32
319 20250311 132100 4383022350 28550 28500 28550 28500 173
320 20250311 132000 4378091550 28500 28600 28600 28500 1200
321 20250311 131900 4343804200 28600 28600 28600 28600 96
322 20250311 131800 4341058600 28550 28550 28550 28550 743
323 20250311 131700 4319845950 28550 28550 28550 28550 488
324 20250311 131600 4305913550 28550 28550 28550 28550 406
325 20250311 131500 4294322250 28550 28500 28550 28500 772
326 20250311 131400 4272320000 28500 28500 28500 28500 3
327 20250311 131300 4272234500 28450 28450 28450 28450 10
328 20250311 131200 4271950000 28450 28450 28450 28450 84
329 20250311 131100 4269560200 28450 28400 28450 28400 370
330 20250311 131000 4259042200 28450 28450 28450 28400 15
331 20250311 130900 4258616000 28400 28400 28400 28400 104
332 20250311 130800 4255662400 28400 28400 28400 28400 36
333 20250311 130700 4254640000 28400 28350 28400 28350 319
334 20250311 130600 4245592900 28400 28350 28400 28350 57
335 20250311 130500 4243976700 28350 28350 28350 28350 104
336 20250311 130400 4241028300 28350 28350 28350 28350 199
337 20250311 130300 4235386650 28400 28450 28450 28400 20
338 20250311 130200 4234818400 28450 28400 28450 28400 151
339 20250311 130100 4230529950 28400 28450 28450 28400 223
340 20250311 130000 4224196400 28400 28500 28500 28400 320
341 20250311 125900 4215099250 28450 28450 28450 28450 230
342 20250311 125800 4208555750 28450 28450 28450 28450 520
343 20250311 125700 4193761750 28450 28450 28450 28450 12
344 20250311 125600 4193420350 28450 28450 28450 28400 83
345 20250311 125500 4191059050 28450 28400 28450 28400 359
346 20250311 125400 4180845550 28400 28350 28400 28350 683
347 20250311 125300 4161449050 28400 28350 28400 28350 7
348 20250311 125200 4161250350 28300 28400 28400 28300 3
349 20250311 125100 4161165250 28350 28375 28375 28350 223
350 20250311 125000 4154843125 28400 28375 28400 28350 118
351 20250311 124900 4151497625 28400 28400 28400 28400 8
352 20250311 124800 4151270425 28400 28400 28400 28400 3
353 20250311 124700 4151185225 28300 28350 28400 28300 521
354 20250311 124600 4136394075 28400 28350 28400 28275 2078
355 20250311 124500 4077588050 28350 28350 28350 28300 24
356 20250311 124400 4076907700 28350 28300 28350 28300 158
357 20250311 124300 4072432450 28350 28300 28350 28300 26
358 20250311 124200 4071696500 28300 28300 28300 28300 505
359 20250311 124100 4057405000 28300 28300 28300 28300 349
360 20250311 124000 4047528300 28300 28350 28350 28300 51
361 20250311 123900 4046082500 28300 28400 28400 28300 298
362 20250311 123800 4037634250 28350 28350 28400 28350 29
363 20250311 123700 4036811850 28350 28350 28400 28350 391
364 20250311 123600 4025726500 28350 28350 28350 28350 10
365 20250311 123500 4025443000 28350 28350 28350 28350 41
366 20250311 123400 4024280650 28350 28400 28400 28350 77
367 20250311 123300 4022097450 28350 28400 28400 28350 71
368 20250311 123200 4020081700 28500 28500 28500 28500 22
369 20250311 123100 4019454700 28450 28450 28450 28450 101
370 20250311 123000 4016581250 28450 28400 28450 28400 283
371 20250311 122900 4008542650 28400 28450 28450 28400 70
372 20250311 122800 4006554600 28450 28450 28450 28400 681
373 20250311 122700 3987209600 28450 28475 28475 28450 598
374 20250311 122600 3970196250 28500 28475 28500 28450 173
375 20250311 122500 3965269725 28500 28475 28500 28475 77
376 20250311 122400 3963075350 28500 28500 28500 28500 0
377 20250311 122300 3963075350 28500 28500 28500 28500 28
378 20250311 122200 3962277350 28450 28450 28450 28450 0
379 20250311 122100 3962277350 28450 28500 28500 28450 103
380 20250311 122000 3959346850 28500 28500 28500 28450 134
381 20250311 121900 3955528850 28500 28500 28500 28500 18
382 20250311 121800 3955015850 28500 28500 28500 28500 67
383 20250311 121700 3953106350 28500 28500 28500 28500 22
384 20250311 121600 3952479350 28500 28500 28500 28500 3
385 20250311 121500 3952393850 28550 28500 28550 28500 1092
386 20250311 121400 3921238650 28450 28500 28500 28450 10
387 20250311 121300 3920953950 28450 28450 28450 28450 1400
388 20250311 121200 3881123950 28500 28450 28500 28450 233
389 20250311 121100 3874483500 28450 28450 28500 28450 47
390 20250311 121000 3873145900 28450 28500 28500 28450 313
391 20250311 120900 3864237500 28500 28450 28500 28450 60
392 20250311 120800 3862530450 28450 28400 28450 28350 66
393 20250311 120700 3860655750 28400 28450 28450 28400 65
394 20250311 120600 3858806750 28450 28400 28450 28400 494
395 20250311 120500 3844757600 28300 28300 28300 28300 0
396 20250311 120400 3844757600 28300 28400 28400 28300 609
397 20250311 120300 3827488800 28400 28400 28400 28400 1
398 20250311 120200 3827460400 28400 28450 28450 28400 117
399 20250311 120100 3824137550 28450 28400 28500 28400 334
400 20250311 120000 3814635150 28400 28400 28400 28350 45
401 20250311 115900 3813357250 28450 28450 28450 28450 0
402 20250311 115800 3813357250 28450 28400 28450 28400 172
403 20250311 115700 3808464950 28450 28400 28450 28400 28
404 20250311 115600 3807669350 28400 28400 28400 28350 38
405 20250311 115500 3806591800 28300 28300 28300 28300 0
406 20250311 115400 3806591800 28300 28400 28400 28300 13
407 20250311 115300 3806222800 28400 28450 28450 28350 165
408 20250311 115200 3801543500 28450 28450 28450 28400 13
409 20250311 115100 3801174150 28300 28450 28450 28300 5
410 20250311 115000 3801032350 28300 28500 28500 28300 1086
411 20250311 114900 3770239450 28500 28450 28500 28450 104
412 20250311 114800 3767280550 28450 28450 28450 28450 155
413 20250311 114700 3762870800 28450 28450 28450 28450 13
414 20250311 114600 3762500950 28450 28450 28450 28450 58
415 20250311 114500 3760850850 28450 28450 28450 28400 76
416 20250311 114400 3758690000 28400 28400 28450 28400 24
417 20250311 114300 3758008350 28400 28400 28400 28400 424
418 20250311 114200 3745966750 28400 28400 28400 28350 114
419 20250311 114100 3742729300 28400 28400 28400 28400 34
420 20250311 114000 3741763700 28350 28350 28350 28350 3
421 20250311 113900 3741678650 28350 28400 28400 28350 134
422 20250311 113800 3737879250 28350 28350 28350 28350 0
423 20250311 113700 3737879250 28350 28350 28350 28350 47
424 20250311 113600 3736546800 28350 28350 28350 28350 0
425 20250311 113500 3736546800 28350 28350 28400 28350 9
426 20250311 113400 3736291550 28350 28350 28400 28350 144
427 20250311 113300 3732207650 28400 28400 28400 28400 0
428 20250311 113200 3732207650 28400 28400 28500 28400 249
429 20250311 113100 3725128600 28450 28500 28500 28450 790
430 20250311 113000 3702652550 28500 28450 28500 28450 246
431 20250311 112900 3695643700 28450 28500 28500 28450 211
432 20250311 112800 3689630450 28450 28450 28450 28400 132
433 20250311 112700 3685875100 28450 28450 28450 28450 14
434 20250311 112600 3685476800 28400 28375 28450 28375 100
435 20250311 112500 3682636450 28375 28425 28450 28375 898
436 20250311 112400 3657131700 28450 28400 28450 28400 141
437 20250311 112300 3653126200 28400 28400 28450 28350 97
438 20250311 112200 3650371400 28350 28350 28350 28350 110
439 20250311 112100 3647252900 28350 28300 28350 28300 458
440 20250311 112000 3634269650 28300 28300 28350 28300 380
441 20250311 111900 3623513050 28350 28300 28350 28300 553
442 20250311 111800 3607863100 28350 28300 28350 28300 335
443 20250311 111700 3598382500 28300 28250 28300 28250 572
444 20250311 111600 3582217400 28250 28300 28300 28250 348
445 20250311 111500 3572374000 28250 28250 28300 28250 94
446 20250311 111400 3569717700 28250 28250 28300 28250 191
447 20250311 111300 3564319900 28250 28250 28250 28250 359
448 20250311 111200 3554178150 28250 28250 28250 28250 214
449 20250311 111100 3548132650 28250 28200 28250 28200 33
450 20250311 111000 3547200750 28250 28250 28250 28200 102
451 20250311 110900 3544323650 28200 28200 28200 28150 625
452 20250311 110800 3526698950 28200 28050 28200 28050 629
453 20250311 110700 3508995600 28050 28100 28100 28050 249
454 20250311 110600 3502010050 28100 28100 28100 28100 297
455 20250311 110500 3493664350 28100 28100 28100 28050 140
456 20250311 110400 3489735450 28100 28050 28100 28050 143
457 20250311 110300 3485718800 28050 28050 28100 28050 17
458 20250311 110200 3485241850 28050 28100 28100 28050 435
459 20250311 110100 3473020200 28050 28050 28100 28050 13
460 20250311 110000 3472655500 28050 28050 28050 28050 41
461 20250311 105900 3471505450 28050 28050 28050 28050 168
462 20250311 105800 3466793050 28050 28100 28100 28050 52
463 20250311 105700 3465332850 28100 28050 28100 28050 324
464 20250311 105600 3456242950 28050 28100 28100 28050 106
465 20250311 105500 3453264450 28100 28200 28200 28100 585
466 20250311 105400 3436807200 28200 28150 28200 28150 300
467 20250311 105300 3428359500 28150 28150 28150 28150 3
468 20250311 105200 3428275050 28150 28100 28150 28100 142
469 20250311 105100 3424278000 28050 28150 28150 28050 427
470 20250311 105000 3412279100 28150 28150 28150 28150 568
471 20250311 104900 3396289900 28150 28150 28150 28150 24
472 20250311 104800 3395614300 28150 28200 28200 28150 231
473 20250311 104700 3389105350 28200 28200 28200 28150 430
474 20250311 104600 3376979450 28200 28150 28200 28150 177
475 20250311 104500 3371988100 28200 28200 28200 28100 243
476 20250311 104400 3365140100 28200 28200 28200 28200 573
477 20250311 104300 3348981500 28150 28200 28200 28150 158
478 20250311 104200 3344532050 28150 28150 28150 28150 159
479 20250311 104100 3340056200 28150 28150 28150 28100 143
480 20250311 104000 3336031000 28100 28100 28100 28050 343
481 20250311 103900 3326392950 28100 28100 28100 28050 207
482 20250311 103800 3320584750 28100 28050 28100 28050 260
483 20250311 103700 3313287750 28050 28100 28100 28050 127
484 20250311 103600 3309719550 28100 28100 28100 28100 83
485 20250311 103500 3307387250 28100 28100 28100 28100 154
486 20250311 103400 3303059850 28100 28050 28100 28050 162
487 20250311 103300 3298514850 28050 28050 28050 28050 145
488 20250311 103200 3294447600 28050 28050 28050 28050 1
489 20250311 103100 3294419550 28050 28050 28050 28050 137
490 20250311 103000 3290576700 28050 28050 28050 28050 155
491 20250311 102900 3286228950 28050 28050 28050 28000 133
492 20250311 102800 3282498700 28000 28000 28150 28000 93
493 20250311 102700 3279882700 28100 28000 28100 27950 119
494 20250311 102600 3276549250 27950 28000 28300 27950 2203
495 20250311 102500 3214695050 27950 27950 27950 27950 1011
496 20250311 102400 3186437600 27950 27950 27950 27900 163
497 20250311 102300 3181886400 28000 27950 28000 27950 307
498 20250311 102200 3173301500 27950 27950 27950 27950 353
499 20250311 102100 3163435150 27950 27900 27950 27850 265
500 20250311 102000 3156040450 27900 27850 27900 27800 661
501 20250311 101900 3137647200 27850 27800 27900 27800 354
502 20250311 101800 3127803250 27800 27800 27850 27800 620
503 20250311 101700 3110565700 27850 27850 27900 27850 336
504 20250311 101600 3101206200 27850 27800 27900 27800 357
505 20250311 101500 3091266850 27900 27850 27900 27800 1415
506 20250311 101400 3051859400 27900 27950 27950 27900 1249
507 20250311 101300 3017011100 27950 27950 28000 27950 1012
508 20250311 101200 2988724400 27950 27950 27950 27950 392
509 20250311 101100 2977768000 27950 28050 28050 27950 172
510 20250311 101000 2972949600 28000 28050 28050 27950 65
511 20250311 100900 2971129900 28050 27900 28050 27900 1060
512 20250311 100800 2941533750 27950 27925 27950 27900 648
513 20250311 100700 2923447550 27900 27900 28000 27900 163
514 20250311 100600 2918890300 27950 27925 27950 27900 77
515 20250311 100500 2916740850 27900 27950 27975 27900 880
516 20250311 100400 2892158625 27950 28000 28000 27950 403
517 20250311 100300 2880877800 28050 28000 28050 27950 1632
518 20250311 100200 2835201250 28000 28100 28100 28000 526
519 20250311 100100 2820472500 28050 27950 28100 27950 107
520 20250311 100000 2817478800 28000 27975 28000 27900 847
521 20250311 095900 2793796600 27975 27900 27975 27900 636
522 20250311 095800 2776029950 27900 27850 27900 27850 352
523 20250311 095700 2766217650 27900 27900 27900 27850 150
524 20250311 095600 2762034025 27900 27900 27900 27850 795
525 20250311 095500 2739877425 27850 27900 27900 27850 951
526 20250311 095400 2713353625 27900 27950 27950 27900 1890
527 20250311 095300 2660603250 27950 28000 28000 27950 1252
528 20250311 095200 2625585950 28050 28100 28100 28000 4122
529 20250311 095100 2510085675 28050 28100 28100 28050 418
530 20250311 095000 2498354875 28100 28100 28150 28050 788
531 20250311 094900 2476212575 28100 28100 28150 28100 743
532 20250311 094800 2455321075 28150 28200 28200 28100 1153
533 20250311 094700 2422886325 28100 28150 28200 28100 1091
534 20250311 094600 2392181775 28200 28200 28200 28150 344
535 20250311 094500 2382481075 28200 28200 28200 28100 605
536 20250311 094400 2365438675 28150 28250 28250 28150 3020
537 20250311 094300 2280365150 28250 28250 28300 28200 1815
538 20250311 094200 2229100050 28250 28300 28300 28250 1083
539 20250311 094100 2198493300 28350 28450 28500 28350 995
540 20250311 094000 2170204575 28450 28400 28450 28400 634
541 20250311 093900 2152169375 28300 28300 28400 28250 932
542 20250311 093800 2125815025 28250 28400 28450 28250 2203
543 20250311 093700 2063516875 28450 28500 28500 28400 641
544 20250311 093600 2045298075 28400 28250 28450 28250 856
545 20250311 093500 2020991475 28300 28350 28400 28250 1757
546 20250311 093400 1971268425 28300 28450 28450 28300 879
547 20250311 093300 1946332975 28450 28450 28450 28450 173
548 20250311 093200 1941411125 28450 28350 28450 28350 32
549 20250311 093100 1940502025 28400 28450 28450 28300 1371
550 20250311 093000 1901613875 28400 28400 28450 28400 995
551 20250311 092900 1873334475 28400 28250 28400 28200 1568
552 20250311 092800 1828969225 28300 28400 28400 28300 417
553 20250311 092700 1817163125 28350 28350 28400 28300 188
554 20250311 092600 1811831875 28350 28250 28350 28250 388
555 20250311 092500 1800846475 28200 28200 28250 28200 160
556 20250311 092400 1796331975 28200 28500 28500 28200 1753
557 20250311 092300 1746761875 28300 28500 28500 28250 2262
558 20250311 092200 1682673900 28500 28550 28550 28425 545
559 20250311 092100 1667165500 28550 28550 28550 28500 266
560 20250311 092000 1659578450 28550 28450 28550 28350 959
561 20250311 091900 1632349300 28400 28500 28500 28400 1131
562 20250311 091800 1600152800 28500 28500 28500 28350 414
563 20250311 091700 1588367000 28500 28425 28500 28200 3010
564 20250311 091600 1503086450 28450 28450 28500 28450 285
565 20250311 091500 1494974150 28450 28300 28450 28300 1599
566 20250311 091400 1449695000 28350 28350 28350 28300 965
567 20250311 091300 1422357600 28400 28500 28550 28350 1734
568 20250311 091200 1372968550 28500 28250 28500 28250 1612
569 20250311 091100 1327248700 28250 28300 28350 28250 1231
570 20250311 091000 1292456400 28300 28400 28400 28250 2376
571 20250311 090900 1225116750 28400 28150 28400 28150 697
572 20250311 090800 1205435750 28150 28200 28450 28100 814
573 20250311 090700 1182438950 28150 28100 28200 28050 1205
574 20250311 090600 1148562800 28150 28000 28200 28000 3882
575 20250311 090500 1039716750 28100 28200 28250 28000 2123
576 20250311 090400 980025400 28250 28000 28250 28000 2786
577 20250311 090300 901614800 28000 27900 28100 27850 2563
578 20250311 090200 830006600 28150 27800 28150 27550 5393
579 20250311 090100 680428150 27750 28000 28150 27550 14658
580 20250311 090000 273905700 28000 27950 28300 27750 9668

1
002710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,7899,26213697,225516450,748401049350,0.03
20250306,7900,26213697,219225000,727430091750,0.03
20250305,7901,26213697,230709200,765439952400,0.03
20250304,7910,26213697,219107000,726119406900,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 7899 26213697 225516450 748401049350 0.03
3 20250306 7900 26213697 219225000 727430091750 0.03
4 20250305 7901 26213697 230709200 765439952400 0.03
5 20250304 7910 26213697 219107000 726119406900 0.03