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

582
003490/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184000,49536824550,23250,23250,23250,23250,63587
20250311,183900,49536824550,23250,23250,23250,23250,0
20250311,183800,49536824550,23250,23250,23250,23250,0
20250311,183700,49536824550,23250,23250,23250,23250,0
20250311,183600,49536824550,23250,23250,23250,23250,0
20250311,183500,49536824550,23250,23250,23250,23250,0
20250311,183400,49536824550,23250,23250,23250,23250,0
20250311,183300,49536824550,23250,23250,23250,23250,0
20250311,183200,49536824550,23250,23250,23250,23250,0
20250311,183100,49536824550,23250,23250,23250,23250,0
20250311,183000,49536824550,23250,23250,23250,23250,0
20250311,182900,49536824550,23250,23250,23250,23250,0
20250311,182800,49536824550,23250,23250,23250,23250,0
20250311,182700,49536824550,23250,23250,23250,23250,0
20250311,182600,49536824550,23250,23250,23250,23250,0
20250311,182500,49536824550,23250,23250,23250,23250,0
20250311,182400,49536824550,23250,23250,23250,23250,0
20250311,182300,49536824550,23250,23250,23250,23250,0
20250311,182200,49536824550,23250,23250,23250,23250,0
20250311,182100,49536824550,23250,23250,23250,23250,0
20250311,182000,49536824550,23250,23250,23250,23250,0
20250311,181900,49536824550,23250,23250,23250,23250,0
20250311,181800,49536824550,23250,23250,23250,23250,0
20250311,181700,49536824550,23250,23250,23250,23250,0
20250311,181600,49536824550,23250,23250,23250,23250,0
20250311,181500,49536824550,23250,23250,23250,23250,0
20250311,181400,49536824550,23250,23250,23250,23250,0
20250311,181300,49536824550,23250,23250,23250,23250,0
20250311,181200,49536824550,23250,23250,23250,23250,0
20250311,181100,49536824550,23250,23250,23250,23250,0
20250311,181000,49536824550,23250,23250,23250,23250,63587
20250311,180900,49536824550,23250,23250,23250,23250,0
20250311,180800,49536824550,23250,23250,23250,23250,0
20250311,180700,49536824550,23250,23250,23250,23250,0
20250311,180600,49536824550,23250,23250,23250,23250,0
20250311,180500,49536824550,23250,23250,23250,23250,0
20250311,180400,49536824550,23250,23250,23250,23250,0
20250311,180300,49536824550,23250,23250,23250,23250,0
20250311,180200,49536824550,23250,23250,23250,23250,0
20250311,180100,49536824550,23250,23250,23250,23250,0
20250311,180000,49536824550,23250,23250,23250,23250,0
20250311,175900,49536824550,23250,23250,23250,23250,0
20250311,175800,49536824550,23250,23250,23250,23250,0
20250311,175700,49536824550,23250,23250,23250,23250,0
20250311,175600,49536824550,23250,23250,23250,23250,0
20250311,175500,49536824550,23250,23250,23250,23250,0
20250311,175400,49536824550,23250,23250,23250,23250,0
20250311,175300,49536824550,23250,23250,23250,23250,0
20250311,175200,49536824550,23250,23250,23250,23250,0
20250311,175100,49536824550,23250,23250,23250,23250,0
20250311,175000,49536824550,23250,23250,23250,23250,0
20250311,174900,49536824550,23250,23250,23250,23250,0
20250311,174800,49536824550,23250,23250,23250,23250,0
20250311,174700,49536824550,23250,23250,23250,23250,0
20250311,174600,49536824550,23250,23250,23250,23250,0
20250311,174500,49536824550,23250,23250,23250,23250,0
20250311,174400,49536824550,23250,23250,23250,23250,0
20250311,174300,49536824550,23250,23250,23250,23250,0
20250311,174200,49536824550,23250,23250,23250,23250,0
20250311,174100,49536824550,23250,23250,23250,23250,0
20250311,174000,49536824550,23250,23250,23250,23250,63587
20250311,173900,49536824550,23250,23250,23250,23250,0
20250311,173800,49536824550,23250,23250,23250,23250,0
20250311,173700,49536824550,23250,23250,23250,23250,0
20250311,173600,49536824550,23250,23250,23250,23250,0
20250311,173500,49536824550,23250,23250,23250,23250,0
20250311,173400,49536824550,23250,23250,23250,23250,0
20250311,173300,49536824550,23250,23250,23250,23250,0
20250311,173200,49536824550,23250,23250,23250,23250,0
20250311,173100,49536824550,23250,23250,23250,23250,0
20250311,173000,49536824550,23250,23250,23250,23250,0
20250311,172900,49536824550,23250,23250,23250,23250,0
20250311,172800,49536824550,23250,23250,23250,23250,0
20250311,172700,49536824550,23250,23250,23250,23250,0
20250311,172600,49536824550,23250,23250,23250,23250,0
20250311,172500,49536824550,23250,23250,23250,23250,0
20250311,172400,49536824550,23250,23250,23250,23250,0
20250311,172300,49536824550,23250,23250,23250,23250,0
20250311,172200,49536824550,23250,23250,23250,23250,0
20250311,172100,49536824550,23250,23250,23250,23250,0
20250311,172000,49536824550,23250,23250,23250,23250,0
20250311,171900,49536824550,23250,23250,23250,23250,0
20250311,171800,49536824550,23250,23250,23250,23250,0
20250311,171700,49536824550,23250,23250,23250,23250,0
20250311,171600,49536824550,23250,23250,23250,23250,0
20250311,171500,49536824550,23250,23250,23250,23250,0
20250311,171400,49536824550,23250,23250,23250,23250,0
20250311,171300,49536824550,23250,23250,23250,23250,0
20250311,171200,49536824550,23250,23250,23250,23250,0
20250311,171100,49536824550,23250,23250,23250,23250,0
20250311,171000,49536824550,23250,23250,23250,23250,63587
20250311,170900,49536824550,23250,23250,23250,23250,0
20250311,170800,49536824550,23250,23250,23250,23250,0
20250311,170700,49536824550,23250,23250,23250,23250,0
20250311,170600,49536824550,23250,23250,23250,23250,0
20250311,170500,49536824550,23250,23250,23250,23250,0
20250311,170400,49536824550,23250,23250,23250,23250,0
20250311,170300,49536824550,23250,23250,23250,23250,0
20250311,170200,49536824550,23250,23250,23250,23250,0
20250311,170100,49536824550,23250,23250,23250,23250,0
20250311,170000,49536824550,23250,23250,23250,23250,0
20250311,165900,49536824550,23250,23250,23250,23250,0
20250311,165800,49536824550,23250,23250,23250,23250,0
20250311,165700,49536824550,23250,23250,23250,23250,0
20250311,165600,49536824550,23250,23250,23250,23250,0
20250311,165500,49536824550,23250,23250,23250,23250,0
20250311,165400,49536824550,23250,23250,23250,23250,0
20250311,165300,49536824550,23250,23250,23250,23250,0
20250311,165200,49536824550,23250,23250,23250,23250,0
20250311,165100,49536824550,23250,23250,23250,23250,0
20250311,165000,49536824550,23250,23250,23250,23250,0
20250311,164900,49536824550,23250,23250,23250,23250,0
20250311,164800,49536824550,23250,23250,23250,23250,0
20250311,164700,49536824550,23250,23250,23250,23250,0
20250311,164600,49536824550,23250,23250,23250,23250,0
20250311,164500,49536824550,23250,23250,23250,23250,0
20250311,164400,49536824550,23250,23250,23250,23250,0
20250311,164300,49536824550,23250,23250,23250,23250,0
20250311,164200,49536824550,23250,23250,23250,23250,0
20250311,164100,49536824550,23250,23250,23250,23250,0
20250311,164000,49536824550,23250,23250,23250,23250,63587
20250311,163900,49536824550,23250,23250,23250,23250,0
20250311,163800,49536824550,23250,23250,23250,23250,0
20250311,163700,49536824550,23250,23250,23250,23250,0
20250311,163600,49536824550,23250,23250,23250,23250,0
20250311,163500,49536824550,23250,23250,23250,23250,0
20250311,163400,49536824550,23250,23250,23250,23250,0
20250311,163300,49536824550,23250,23250,23250,23250,0
20250311,163200,49536824550,23250,23250,23250,23250,0
20250311,163100,49536824550,23250,23250,23250,23250,0
20250311,163000,49536824550,23250,23250,23250,23250,0
20250311,162900,49536824550,23250,23250,23250,23250,0
20250311,162800,49536824550,23250,23250,23250,23250,0
20250311,162700,49536824550,23250,23250,23250,23250,0
20250311,162600,49536824550,23250,23250,23250,23250,0
20250311,162500,49536824550,23250,23250,23250,23250,0
20250311,162400,49536824550,23250,23250,23250,23250,0
20250311,162300,49536824550,23250,23250,23250,23250,0
20250311,162200,49536824550,23250,23250,23250,23250,0
20250311,162100,49536824550,23250,23250,23250,23250,0
20250311,162000,49536824550,23250,23250,23250,23250,0
20250311,161900,49536824550,23250,23250,23250,23250,0
20250311,161800,49536824550,23250,23250,23250,23250,0
20250311,161700,49536824550,23250,23250,23250,23250,0
20250311,161600,49536824550,23250,23250,23250,23250,0
20250311,161500,49536824550,23250,23250,23250,23250,0
20250311,161400,49536824550,23250,23250,23250,23250,0
20250311,161300,49536824550,23250,23250,23250,23250,0
20250311,161200,49536824550,23250,23250,23250,23250,0
20250311,161100,49536824550,23250,23250,23250,23250,0
20250311,161000,49536824550,23250,23250,23250,23250,63587
20250311,160900,49536824550,23250,23250,23250,23250,0
20250311,160800,49536824550,23250,23250,23250,23250,0
20250311,160700,49536824550,23250,23250,23250,23250,0
20250311,160600,49536824550,23250,23250,23250,23250,0
20250311,160500,49536824550,23250,23250,23250,23250,0
20250311,160400,49536824550,23250,23250,23250,23250,0
20250311,160300,49536824550,23250,23250,23250,23250,0
20250311,160200,49536824550,23250,23250,23250,23250,0
20250311,160100,49536824550,23250,23250,23250,23250,0
20250311,160000,49536824550,23250,23250,23250,23250,0
20250311,155900,49536824550,23250,23250,23250,23250,0
20250311,155800,49536824550,23250,23250,23250,23250,0
20250311,155700,49536824550,23250,23250,23250,23250,0
20250311,155600,49536824550,23250,23250,23250,23250,0
20250311,155500,49536824550,23250,23250,23250,23250,0
20250311,155400,49536824550,23250,23250,23250,23250,0
20250311,155300,49536824550,23250,23250,23250,23250,0
20250311,155200,49536824550,23250,23250,23250,23250,0
20250311,155100,49536824550,23250,23250,23250,23250,0
20250311,155000,49536824550,23250,23250,23250,23250,0
20250311,154900,49536824550,23250,23250,23250,23250,0
20250311,154800,49536824550,23250,23250,23250,23250,0
20250311,154700,49536824550,23250,23250,23250,23250,0
20250311,154600,49536824550,23250,23250,23250,23250,0
20250311,154500,49536824550,23250,23250,23250,23250,0
20250311,154400,49536824550,23250,23250,23250,23250,0
20250311,154300,49536824550,23250,23250,23250,23250,0
20250311,154200,49536824550,23250,23250,23250,23250,0
20250311,154100,49536824550,23250,23250,23250,23250,0
20250311,154000,49536824550,23250,23250,23250,23250,63587
20250311,153900,49536824550,23250,23250,23250,23250,0
20250311,153800,49536824550,23250,23250,23250,23250,0
20250311,153700,49536824550,23250,23250,23250,23250,0
20250311,153600,49536824550,23250,23250,23250,23250,0
20250311,153500,49536824550,23250,23250,23250,23250,0
20250311,153400,49536824550,23250,23250,23250,23250,0
20250311,153300,49536824550,23250,23250,23250,23250,0
20250311,153200,49536824550,23250,23250,23250,23250,0
20250311,153100,49536824550,23250,23250,23250,23250,0
20250311,153000,49536824550,23250,23250,23250,23250,63587
20250311,152900,48058426800,23350,23350,23350,23350,0
20250311,152800,48058426800,23350,23350,23350,23350,0
20250311,152700,48058426800,23350,23350,23350,23350,0
20250311,152600,48058426800,23350,23350,23350,23350,0
20250311,152500,48058426800,23350,23350,23350,23350,0
20250311,152400,48058426800,23350,23350,23350,23350,0
20250311,152300,48058426800,23350,23350,23350,23350,0
20250311,152200,48058426800,23350,23350,23350,23350,0
20250311,152100,48058426800,23350,23350,23350,23350,0
20250311,152000,48058426800,23350,23350,23350,23350,0
20250311,151900,48058426800,23350,23300,23350,23300,3057
20250311,151800,47987064825,23350,23300,23350,23300,2648
20250311,151700,47925348900,23300,23300,23325,23300,602
20250311,151600,47911321075,23300,23300,23325,23300,714
20250311,151500,47894678600,23300,23300,23350,23300,1131
20250311,151400,47868316325,23300,23250,23350,23250,4000
20250311,151300,47775043750,23300,23250,23300,23250,2023
20250311,151200,47727935250,23250,23300,23300,23250,1056
20250311,151100,47703344100,23275,23275,23300,23250,6660
20250311,151000,47548176750,23275,23250,23300,23250,1862
20250311,150900,47504830525,23250,23250,23300,23250,3570
20250311,150800,47421813675,23250,23250,23300,23250,2842
20250311,150700,47355648425,23250,23250,23300,23250,950
20250311,150600,47333548650,23250,23250,23300,23250,1151
20250311,150500,47306774425,23250,23250,23300,23250,1343
20250311,150400,47275516950,23250,23250,23300,23250,1627
20250311,150300,47237675475,23250,23275,23300,23250,1044
20250311,150200,47213396450,23250,23250,23300,23200,1539
20250311,150100,47177638825,23250,23200,23300,23200,7912
20250311,150000,46993728975,23250,23200,23300,23200,6367
20250311,145900,46845702450,23200,23200,23300,23200,2292
20250311,145800,46792440500,23200,23250,23300,23200,7541
20250311,145700,46617121750,23250,23250,23300,23250,2911
20250311,145600,46549405250,23250,23300,23300,23250,2389
20250311,145500,46493826450,23250,23250,23300,23250,1955
20250311,145400,46448340800,23250,23200,23300,23200,15883
20250311,145300,46079034950,23250,23200,23250,23200,2367
20250311,145200,46024077325,23200,23250,23250,23200,2168
20250311,145100,45973722250,23250,23200,23250,23200,4209
20250311,145000,45876012450,23200,23200,23250,23200,3076
20250311,144900,45804620100,23250,23200,23250,23200,3300
20250311,144800,45728033550,23200,23250,23250,23200,2633
20250311,144700,45666933600,23200,23200,23250,23200,1729
20250311,144600,45626811650,23200,23200,23250,23200,3035
20250311,144500,45556340500,23200,23200,23250,23200,1515
20250311,144400,45521183450,23200,23200,23250,23200,2152
20250311,144300,45471243600,23200,23200,23250,23200,11058
20250311,144200,45214241950,23250,23200,23250,23200,2764
20250311,144100,45150093625,23200,23200,23250,23200,2801
20250311,144000,45085057825,23200,23250,23300,23200,11648
20250311,143900,44814212775,23250,23250,23300,23250,4010
20250311,143800,44720975625,23250,23250,23300,23250,1942
20250311,143700,44675823175,23250,23275,23300,23250,3245
20250311,143600,44600360275,23275,23250,23300,23250,2581
20250311,143500,44540334900,23250,23250,23300,23250,4464
20250311,143400,44436529700,23300,23300,23300,23250,2237
20250311,143300,44384508200,23250,23250,23300,23250,1966
20250311,143200,44338792400,23250,23250,23300,23250,12146
20250311,143100,44055884800,23300,23250,23300,23250,3148
20250311,143000,43982684900,23250,23300,23300,23250,1995
20250311,142900,43936294250,23250,23250,23300,23250,2319
20250311,142800,43882361350,23250,23250,23300,23250,6964
20250311,142700,43720370750,23250,23250,23300,23250,1814
20250311,142600,43678181850,23250,23300,23300,23250,1900
20250311,142500,43633962975,23250,23250,23300,23250,2131
20250311,142400,43584398300,23250,23300,23300,23250,1717
20250311,142300,43544464275,23250,23250,23300,23250,1606
20250311,142200,43507110075,23250,23300,23300,23250,1668
20250311,142100,43468317725,23250,23250,23300,23250,1198
20250311,142000,43440457225,23250,23250,23300,23250,2186
20250311,141900,43389604075,23250,23250,23300,23250,3341
20250311,141800,43311875825,23250,23250,23300,23250,2654
20250311,141700,43250125775,23250,23250,23300,23250,2879
20250311,141600,43183179125,23250,23250,23300,23250,3342
20250311,141500,43105462375,23250,23250,23300,23250,2449
20250311,141400,43048461375,23250,23250,23300,23250,1785
20250311,141300,43006935475,23250,23250,23300,23250,2216
20250311,141200,42955361525,23250,23250,23300,23250,1751
20250311,141100,42914637425,23250,23250,23300,23250,1718
20250311,141000,42874685725,23300,23250,23300,23250,2314
20250311,140900,42820875525,23250,23300,23300,23250,2175
20250311,140800,42770279725,23250,23250,23300,23250,9157
20250311,140700,42557368325,23250,23300,23300,23250,1488
20250311,140600,42522763225,23250,23250,23300,23250,2826
20250311,140500,42457042675,23300,23250,23300,23250,4443
20250311,140400,42353684700,23300,23250,23300,23250,1861
20250311,140300,42310405175,23300,23250,23300,23250,3050
20250311,140200,42239467675,23250,23250,23300,23250,1467
20250311,140100,42205348275,23250,23250,23300,23250,2316
20250311,140000,42151489675,23300,23250,23300,23250,2747
20250311,135900,42087539475,23250,23250,23300,23250,5400
20250311,135800,41961781075,23300,23250,23300,23250,3051
20250311,135700,41890813825,23250,23250,23300,23250,943
20250311,135600,41868878775,23250,23250,23300,23250,2345
20250311,135500,41814344375,23250,23250,23300,23250,6157
20250311,135400,41671184225,23250,23300,23300,23250,1814
20250311,135300,41628989675,23300,23300,23300,23250,1727
20250311,135200,41588820675,23300,23300,23300,23250,2746
20250311,135100,41524949925,23250,23250,23300,23250,1998
20250311,135000,41478468025,23250,23250,23300,23250,2118
20250311,134900,41429192375,23250,23250,23300,23250,1636
20250311,134800,41391149975,23250,23300,23300,23250,1789
20250311,134700,41349532225,23250,23250,23300,23250,2714
20250311,134600,41286356875,23250,23250,23300,23250,3839
20250311,134500,41197091475,23250,23250,23300,23250,44093
20250311,134400,40171914625,23250,23300,23350,23250,5526
20250311,134300,40043193900,23300,23350,23350,23300,12304
20250311,134200,39756504150,23300,23300,23350,23300,7165
20250311,134100,39589529750,23350,23300,23350,23300,1522
20250311,134000,39554053850,23300,23300,23350,23300,1733
20250311,133900,39513655025,23350,23300,23350,23300,1643
20250311,133800,39475356825,23300,23350,23350,23300,3092
20250311,133700,39403255600,23300,23300,23350,23300,1055
20250311,133600,39378666750,23350,23300,23350,23300,2231
20250311,133500,39326649800,23300,23300,23350,23300,1593
20250311,133400,39289508650,23300,23300,23350,23300,2842
20250311,133300,39223273225,23300,23300,23350,23300,1734
20250311,133200,39182863725,23300,23350,23350,23300,1646
20250311,133100,39144498300,23350,23300,23350,23300,1610
20250311,133000,39106974050,23350,23350,23400,23300,4897
20250311,132900,38992640650,23350,23350,23400,23350,2674
20250311,132800,38930184400,23350,23350,23400,23350,2071
20250311,132700,38881811650,23350,23350,23400,23350,2730
20250311,132600,38818052150,23400,23350,23400,23350,2582
20250311,132500,38757753550,23350,23350,23400,23350,2453
20250311,132400,38700461400,23400,23300,23400,23300,10586
20250311,132300,38453276575,23300,23300,23350,23300,3122
20250311,132200,38380448275,23300,23350,23350,23300,2295
20250311,132100,38326956550,23300,23300,23350,23300,1720
20250311,132000,38286868775,23300,23300,23350,23300,1942
20250311,131900,38241573925,23325,23350,23350,23300,1976
20250311,131800,38195518325,23300,23300,23350,23300,3516
20250311,131700,38113541825,23350,23350,23350,23300,1281
20250311,131600,38083687375,23300,23300,23350,23300,1894
20250311,131500,38039546650,23300,23300,23350,23300,1848
20250311,131400,37996486550,23350,23300,23350,23300,920
20250311,131300,37975049600,23350,23300,23350,23300,1060
20250311,131200,37950347950,23300,23300,23350,23300,1398
20250311,131100,37917771200,23300,23300,23350,23300,1924
20250311,131000,37872929650,23300,23300,23350,23250,6409
20250311,130900,37723651700,23300,23250,23300,23250,1482
20250311,130800,37689176400,23250,23300,23300,23250,2440
20250311,130700,37632407200,23250,23300,23300,23250,2543
20250311,130600,37573279750,23250,23250,23300,23250,1123
20250311,130500,37547159700,23250,23300,23300,23250,1695
20250311,130400,37507748350,23250,23275,23300,23250,1667
20250311,130300,37468960375,23250,23250,23300,23250,1882
20250311,130200,37425185925,23250,23300,23300,23250,3538
20250311,130100,37342822600,23250,23275,23300,23250,1522
20250311,130000,37307395675,23275,23275,23300,23275,3861
20250311,125900,37217482775,23275,23250,23300,23250,1756
20250311,125800,37176640975,23300,23250,23300,23250,2643
20250311,125700,37115171350,23250,23300,23300,23250,1576
20250311,125600,37078522450,23300,23250,23300,23250,1765
20250311,125500,37037472650,23250,23250,23300,23250,1647
20250311,125400,36999163550,23300,23250,23300,23250,6458
20250311,125300,36848762500,23250,23300,23300,23250,3222
20250311,125200,36773799850,23250,23250,23300,23250,1748
20250311,125100,36733106100,23300,23250,23300,23250,1475
20250311,125000,36698804225,23300,23300,23300,23250,8187
20250311,124900,36508113575,23250,23275,23300,23250,2443
20250311,124800,36451300975,23275,23300,23300,23250,2002
20250311,124700,36404705250,23275,23250,23300,23250,1999
20250311,124600,36358186825,23250,23250,23300,23250,2918
20250311,124500,36290263425,23250,23300,23300,23250,1888
20250311,124400,36246361275,23250,23250,23300,23250,872
20250311,124300,36226081775,23250,23250,23300,23250,3864
20250311,124200,36136127375,23300,23250,23300,23250,1581
20250311,124100,36099328225,23250,23250,23300,23250,1560
20250311,124000,36063056000,23250,23300,23300,23250,26992
20250311,123900,35434549950,23300,23300,23350,23300,7281
20250311,123800,35264650150,23300,23350,23350,23300,2203
20250311,123700,35213309050,23350,23300,23350,23300,1531
20250311,123600,35177619850,23350,23300,23350,23300,1325
20250311,123500,35146744950,23350,23300,23350,23300,2034
20250311,123400,35099333600,23300,23300,23350,23300,1451
20250311,123300,35065517150,23300,23300,23350,23300,1681
20250311,123200,35026345300,23300,23300,23350,23300,2671
20250311,123100,34964078450,23300,23350,23350,23300,2466
20250311,123000,34906614750,23350,23300,23350,23300,2526
20250311,122900,34847698750,23300,23300,23350,23300,2438
20250311,122800,34790838300,23350,23300,23350,23300,1196
20250311,122700,34762966450,23300,23350,23350,23300,1922
20250311,122600,34718170250,23300,23300,23350,23250,4255
20250311,122500,34619036450,23300,23300,23300,23250,2217
20250311,122400,34567426200,23250,23250,23300,23250,1766
20250311,122300,34526353875,23300,23250,23300,23250,1874
20250311,122200,34482767075,23250,23250,23300,23250,3012
20250311,122100,34412681875,23250,23250,23300,23250,3887
20250311,122000,34322301225,23300,23250,23300,23250,21959
20250311,121900,33810717925,23250,23250,23300,23250,5324
20250311,121800,33686746425,23250,23300,23300,23250,1575
20250311,121700,33650104425,23250,23250,23300,23250,1433
20250311,121600,33616780975,23250,23275,23300,23250,4829
20250311,121500,33504336725,23275,23300,23300,23250,1537
20250311,121400,33468587475,23300,23300,23300,23250,3017
20250311,121300,33398380975,23250,23225,23300,23225,6098
20250311,121200,33256570550,23225,23225,23250,23225,2245
20250311,121100,33204408500,23250,23225,23250,23225,5428
20250311,121000,33078220575,23225,23250,23250,23200,4727
20250311,120900,32968357575,23200,23200,23250,23200,1770
20250311,120800,32927272075,23200,23200,23250,23200,1862
20250311,120700,32884036550,23200,23200,23250,23200,2503
20250311,120600,32825877950,23200,23200,23250,23200,3815
20250311,120500,32737231250,23200,23200,23250,23200,2321
20250311,120400,32683365900,23200,23200,23250,23200,2040
20250311,120300,32636026200,23250,23200,23250,23200,1876
20250311,120200,32592491600,23200,23250,23250,23200,2123
20250311,120100,32543221675,23200,23250,23250,23200,3115
20250311,120000,32470880650,23200,23200,23250,23200,1022
20250311,115900,32447162050,23200,23250,23250,23200,3592
20250311,115800,32363784050,23200,23225,23250,23200,1961
20250311,115700,32318272025,23225,23225,23225,23200,2085
20250311,115600,32269893500,23200,23200,23250,23200,1510
20250311,115500,32234850325,23250,23250,23250,23200,2521
20250311,115400,32176335175,23200,23200,23250,23200,2572
20250311,115300,32116646425,23200,23300,23300,23200,7771
20250311,115200,31936020875,23250,23250,23300,23250,1843
20250311,115100,31893157075,23250,23250,23300,23250,2219
20250311,115000,31841551575,23300,23250,23300,23250,1894
20250311,114900,31797509775,23250,23250,23300,23250,2011
20250311,114800,31750747075,23250,23250,23300,23250,1525
20250311,114700,31715272575,23250,23250,23300,23250,1606
20250311,114600,31677926825,23250,23250,23300,23250,4577
20250311,114500,31571412375,23250,23250,23300,23250,1366
20250311,114400,31539650375,23300,23300,23300,23250,1497
20250311,114300,31504836625,23250,23250,23300,23250,1621
20250311,114200,31467137575,23250,23250,23300,23250,1519
20250311,114100,31431814475,23250,23300,23300,23250,1571
20250311,114000,31395274775,23300,23250,23300,23250,4994
20250311,113900,31279020075,23250,23250,23300,23250,2329
20250311,113800,31224828425,23250,23250,23275,23250,2697
20250311,113700,31162121550,23250,23250,23275,23250,1711
20250311,113600,31122337825,23250,23300,23300,23250,2503
20250311,113500,31064108650,23250,23300,23350,23250,10518
20250311,113400,30819138750,23300,23300,23350,23300,1599
20250311,113300,30781873900,23300,23300,23350,23300,2113
20250311,113200,30732631600,23300,23350,23350,23300,1778
20250311,113100,30691203100,23300,23300,23350,23300,1691
20250311,113000,30651789550,23300,23300,23350,23300,1706
20250311,112900,30612026200,23300,23300,23350,23300,5356
20250311,112800,30487230050,23300,23350,23350,23300,2211
20250311,112700,30435703850,23350,23350,23350,23250,2886
20250311,112600,30368469175,23300,23300,23350,23250,1933
20250311,112500,30323481975,23250,23250,23350,23250,10932
20250311,112400,30068787125,23250,23250,23300,23250,2870
20250311,112300,30002002825,23250,23250,23350,23250,2810
20250311,112200,29936585925,23300,23250,23350,23250,3064
20250311,112100,29865218075,23250,23250,23400,23250,6978
20250311,112000,29702650875,23250,23250,23300,23200,1980
20250311,111900,29656611825,23250,23300,23300,23200,4061
20250311,111800,29562253725,23250,23200,23300,23200,7443
20250311,111700,29389291325,23200,23250,23250,23200,6629
20250311,111600,29235334675,23200,23250,23250,23200,3843
20250311,111500,29146052725,23200,23200,23250,23150,7284
20250311,111400,28977078275,23150,23175,23200,23150,3447
20250311,111300,28897151875,23150,23150,23200,23150,5017
20250311,111200,28780871525,23200,23150,23200,23150,3510
20250311,111100,28699531725,23200,23150,23200,23150,4588
20250311,111000,28593256750,23200,23175,23200,23150,3142
20250311,110900,28520480400,23175,23150,23175,23150,1461
20250311,110800,28486656050,23175,23100,23200,23100,4365
20250311,110700,28385663275,23100,23150,23150,23100,3629
20250311,110600,28301747125,23150,23150,23150,23100,2556
20250311,110500,28242651375,23100,23150,23150,23100,968
20250311,110400,28220270750,23100,23150,23200,23100,6548
20250311,110300,28068707175,23150,23150,23200,23150,2500
20250311,110200,28010806875,23150,23200,23200,23100,10267
20250311,110100,27773130375,23150,23150,23200,23150,3293
20250311,110000,27696841325,23150,23200,23200,23150,1979
20250311,105900,27650971250,23175,23175,23200,23150,1724
20250311,105800,27611033325,23200,23100,23200,23100,12092
20250311,105700,27331136575,23100,23100,23150,23100,2784
20250311,105600,27266811925,23100,23100,23150,23100,4490
20250311,105500,27163086325,23150,23100,23150,23050,5570
20250311,105400,27034461050,23150,23150,23150,23050,4153
20250311,105300,26938525350,23100,23200,23200,23050,64188
20250311,105200,25454795450,23150,23175,23200,23150,4442
20250311,105100,25351942400,23200,23150,23200,23150,10363
20250311,105000,25112008625,23150,23150,23200,23150,3494
20250311,104900,25031090375,23150,23150,23200,23150,4507
20250311,104800,24926749950,23150,23150,23200,23150,2494
20250311,104700,24868994075,23150,23200,23200,23150,9317
20250311,104600,24653189725,23150,23200,23200,23150,8903
20250311,104500,24446975350,23150,23175,23200,23150,3937
20250311,104400,24355812375,23150,23150,23200,23150,11885
20250311,104300,24080278025,23150,23200,23250,23150,29865
20250311,104200,23387577075,23200,23200,23250,23200,2219
20250311,104100,23336070500,23200,23200,23225,23200,2891
20250311,104000,23268997175,23200,23200,23250,23200,13134
20250311,103900,22964279325,23200,23200,23225,23200,1497
20250311,103800,22929544625,23200,23200,23225,23200,2216
20250311,103700,22878120400,23200,23200,23225,23200,3512
20250311,103600,22796639875,23200,23225,23225,23200,2790
20250311,103500,22731909300,23200,23250,23250,23200,1852
20250311,103400,22688941475,23200,23250,23250,23200,17346
20250311,103300,22285790425,23250,23250,23300,23250,4779
20250311,103200,22174670025,23250,23250,23300,23250,6649
20250311,103100,22020048975,23250,23250,23300,23250,23164
20250311,103000,21481464950,23250,23300,23350,23250,47773
20250311,102900,20368721925,23300,23300,23350,23300,2172
20250311,102800,20318104500,23350,23350,23350,23300,2322
20250311,102700,20263981275,23300,23300,23350,23300,1851
20250311,102600,20220811450,23350,23300,23350,23300,3356
20250311,102500,20142525050,23300,23300,23350,23300,3154
20250311,102400,20068989850,23350,23300,23350,23300,3607
20250311,102300,19984854450,23300,23300,23350,23300,4753
20250311,102200,19874031825,23300,23325,23350,23300,4188
20250311,102100,19776367275,23350,23300,23350,23300,3937
20250311,102000,19684534925,23300,23300,23350,23300,4704
20250311,101900,19574859475,23300,23300,23350,23300,2383
20250311,101800,19519293025,23300,23300,23350,23300,4663
20250311,101700,19410538675,23300,23350,23350,23300,8311
20250311,101600,19216824450,23350,23300,23350,23300,9674
20250311,101500,18991416100,23350,23300,23350,23300,2564
20250311,101400,18931658300,23350,23300,23350,23300,3884
20250311,101300,18841028050,23300,23350,23350,23300,5487
20250311,101200,18713158500,23350,23350,23400,23300,9678
20250311,101100,18487260500,23350,23375,23400,23350,5439
20250311,101000,18360246900,23375,23400,23400,23350,2561
20250311,100900,18300445200,23400,23350,23400,23350,1978
20250311,100800,18254230900,23350,23350,23400,23350,8958
20250311,100700,18045052650,23400,23350,23400,23350,6098
20250311,100600,17902553875,23400,23400,23400,23350,1482
20250311,100500,17867891050,23400,23350,23400,23350,5137
20250311,100400,17747923950,23400,23400,23450,23350,18970
20250311,100300,17304113800,23400,23400,23450,23400,3640
20250311,100200,17218910000,23450,23450,23450,23400,1996
20250311,100100,17172137600,23400,23425,23500,23400,2730
20250311,100000,17108164375,23450,23400,23500,23400,9339
20250311,095900,16889179425,23450,23400,23450,23400,2778
20250311,095800,16824077575,23400,23450,23450,23400,2691
20250311,095700,16761026250,23450,23400,23450,23400,1278
20250311,095600,16731084100,23400,23400,23450,23400,2100
20250311,095500,16681885350,23400,23400,23450,23400,1401
20250311,095400,16649084075,23350,23375,23400,23350,3843
20250311,095300,16559245500,23375,23400,23400,23350,5678
20250311,095200,16426550875,23375,23400,23400,23350,6337
20250311,095100,16278295600,23350,23400,23400,23350,18061
20250311,095000,15856077600,23400,23350,23400,23350,19149
20250311,094900,15408766900,23400,23450,23450,23350,60791
20250311,094800,13985268050,23450,23500,23500,23450,3395
20250311,094700,13905626175,23450,23475,23500,23450,7241
20250311,094600,13735805025,23475,23475,23500,23450,8760
20250311,094500,13530311050,23500,23500,23550,23450,34146
20250311,094400,12728367450,23550,23600,23600,23500,95432
20250311,094300,10482932075,23600,23550,23625,23550,4024
20250311,094200,10388119200,23550,23550,23600,23550,6145
20250311,094100,10243225550,23600,23600,23650,23550,5586
20250311,094000,10111381825,23600,23550,23600,23550,4544
20250311,093900,10004158050,23600,23550,23650,23550,2384
20250311,093800,9947893800,23600,23600,23650,23550,3310
20250311,093700,9869784950,23550,23600,23600,23550,3656
20250311,093600,9783531925,23600,23600,23600,23550,1185
20250311,093500,9755589250,23600,23600,23650,23550,5310
20250311,093400,9630284550,23600,23650,23650,23550,5326
20250311,093300,9504594000,23600,23600,23700,23575,3783
20250311,093200,9415194275,23600,23600,23650,23550,7078
20250311,093100,9248130225,23600,23600,23625,23550,5108
20250311,093000,9127690150,23600,23600,23650,23550,7817
20250311,092900,8943271600,23600,23550,23650,23550,4286
20250311,092800,8842180525,23600,23600,23600,23550,25584
20250311,092700,8238598400,23600,23600,23600,23575,4537
20250311,092600,8131574825,23600,23600,23600,23550,5768
20250311,092500,7995547225,23550,23550,23600,23550,2066
20250311,092400,7946842975,23550,23600,23600,23550,3657
20250311,092300,7860701425,23550,23575,23600,23500,23222
20250311,092200,7313873250,23550,23600,23600,23550,3618
20250311,092100,7228622300,23600,23600,23650,23550,19152
20250311,092000,6776622975,23600,23725,23725,23600,35976
20250311,091900,5924816150,23750,23750,23775,23700,3827
20250311,091800,5834012575,23750,23750,23775,23700,3345
20250311,091700,5754637850,23750,23750,23800,23700,3979
20250311,091600,5660123125,23700,23700,23775,23700,10598
20250311,091500,5408441175,23750,23800,23800,23700,13285
20250311,091400,5092951000,23800,23850,23850,23750,5342
20250311,091300,4965766350,23850,23800,23850,23800,1918
20250311,091200,4920065200,23800,23750,23800,23750,11343
20250311,091100,4650455450,23800,23800,23800,23750,6292
20250311,091000,4500979250,23800,23850,23850,23750,27681
20250311,090900,3841552900,23850,23950,23950,23850,11035
20250311,090800,3577834900,23950,23950,23950,23900,1383
20250311,090700,3544751050,23950,23950,23950,23900,1545
20250311,090600,3507785000,23950,23850,23950,23850,8078
20250311,090500,3314752800,23850,23925,23950,23850,11992
20250311,090400,3028100625,23925,23950,24000,23900,9507
20250311,090300,2800453950,24000,23900,24000,23875,21312
20250311,090200,2290505075,23875,23900,23900,23800,13213
20250311,090100,1975145300,23900,23800,23900,23750,13083
20250311,090000,1663533950,23800,23800,23900,23700,69892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184000 49536824550 23250 23250 23250 23250 63587
3 20250311 183900 49536824550 23250 23250 23250 23250 0
4 20250311 183800 49536824550 23250 23250 23250 23250 0
5 20250311 183700 49536824550 23250 23250 23250 23250 0
6 20250311 183600 49536824550 23250 23250 23250 23250 0
7 20250311 183500 49536824550 23250 23250 23250 23250 0
8 20250311 183400 49536824550 23250 23250 23250 23250 0
9 20250311 183300 49536824550 23250 23250 23250 23250 0
10 20250311 183200 49536824550 23250 23250 23250 23250 0
11 20250311 183100 49536824550 23250 23250 23250 23250 0
12 20250311 183000 49536824550 23250 23250 23250 23250 0
13 20250311 182900 49536824550 23250 23250 23250 23250 0
14 20250311 182800 49536824550 23250 23250 23250 23250 0
15 20250311 182700 49536824550 23250 23250 23250 23250 0
16 20250311 182600 49536824550 23250 23250 23250 23250 0
17 20250311 182500 49536824550 23250 23250 23250 23250 0
18 20250311 182400 49536824550 23250 23250 23250 23250 0
19 20250311 182300 49536824550 23250 23250 23250 23250 0
20 20250311 182200 49536824550 23250 23250 23250 23250 0
21 20250311 182100 49536824550 23250 23250 23250 23250 0
22 20250311 182000 49536824550 23250 23250 23250 23250 0
23 20250311 181900 49536824550 23250 23250 23250 23250 0
24 20250311 181800 49536824550 23250 23250 23250 23250 0
25 20250311 181700 49536824550 23250 23250 23250 23250 0
26 20250311 181600 49536824550 23250 23250 23250 23250 0
27 20250311 181500 49536824550 23250 23250 23250 23250 0
28 20250311 181400 49536824550 23250 23250 23250 23250 0
29 20250311 181300 49536824550 23250 23250 23250 23250 0
30 20250311 181200 49536824550 23250 23250 23250 23250 0
31 20250311 181100 49536824550 23250 23250 23250 23250 0
32 20250311 181000 49536824550 23250 23250 23250 23250 63587
33 20250311 180900 49536824550 23250 23250 23250 23250 0
34 20250311 180800 49536824550 23250 23250 23250 23250 0
35 20250311 180700 49536824550 23250 23250 23250 23250 0
36 20250311 180600 49536824550 23250 23250 23250 23250 0
37 20250311 180500 49536824550 23250 23250 23250 23250 0
38 20250311 180400 49536824550 23250 23250 23250 23250 0
39 20250311 180300 49536824550 23250 23250 23250 23250 0
40 20250311 180200 49536824550 23250 23250 23250 23250 0
41 20250311 180100 49536824550 23250 23250 23250 23250 0
42 20250311 180000 49536824550 23250 23250 23250 23250 0
43 20250311 175900 49536824550 23250 23250 23250 23250 0
44 20250311 175800 49536824550 23250 23250 23250 23250 0
45 20250311 175700 49536824550 23250 23250 23250 23250 0
46 20250311 175600 49536824550 23250 23250 23250 23250 0
47 20250311 175500 49536824550 23250 23250 23250 23250 0
48 20250311 175400 49536824550 23250 23250 23250 23250 0
49 20250311 175300 49536824550 23250 23250 23250 23250 0
50 20250311 175200 49536824550 23250 23250 23250 23250 0
51 20250311 175100 49536824550 23250 23250 23250 23250 0
52 20250311 175000 49536824550 23250 23250 23250 23250 0
53 20250311 174900 49536824550 23250 23250 23250 23250 0
54 20250311 174800 49536824550 23250 23250 23250 23250 0
55 20250311 174700 49536824550 23250 23250 23250 23250 0
56 20250311 174600 49536824550 23250 23250 23250 23250 0
57 20250311 174500 49536824550 23250 23250 23250 23250 0
58 20250311 174400 49536824550 23250 23250 23250 23250 0
59 20250311 174300 49536824550 23250 23250 23250 23250 0
60 20250311 174200 49536824550 23250 23250 23250 23250 0
61 20250311 174100 49536824550 23250 23250 23250 23250 0
62 20250311 174000 49536824550 23250 23250 23250 23250 63587
63 20250311 173900 49536824550 23250 23250 23250 23250 0
64 20250311 173800 49536824550 23250 23250 23250 23250 0
65 20250311 173700 49536824550 23250 23250 23250 23250 0
66 20250311 173600 49536824550 23250 23250 23250 23250 0
67 20250311 173500 49536824550 23250 23250 23250 23250 0
68 20250311 173400 49536824550 23250 23250 23250 23250 0
69 20250311 173300 49536824550 23250 23250 23250 23250 0
70 20250311 173200 49536824550 23250 23250 23250 23250 0
71 20250311 173100 49536824550 23250 23250 23250 23250 0
72 20250311 173000 49536824550 23250 23250 23250 23250 0
73 20250311 172900 49536824550 23250 23250 23250 23250 0
74 20250311 172800 49536824550 23250 23250 23250 23250 0
75 20250311 172700 49536824550 23250 23250 23250 23250 0
76 20250311 172600 49536824550 23250 23250 23250 23250 0
77 20250311 172500 49536824550 23250 23250 23250 23250 0
78 20250311 172400 49536824550 23250 23250 23250 23250 0
79 20250311 172300 49536824550 23250 23250 23250 23250 0
80 20250311 172200 49536824550 23250 23250 23250 23250 0
81 20250311 172100 49536824550 23250 23250 23250 23250 0
82 20250311 172000 49536824550 23250 23250 23250 23250 0
83 20250311 171900 49536824550 23250 23250 23250 23250 0
84 20250311 171800 49536824550 23250 23250 23250 23250 0
85 20250311 171700 49536824550 23250 23250 23250 23250 0
86 20250311 171600 49536824550 23250 23250 23250 23250 0
87 20250311 171500 49536824550 23250 23250 23250 23250 0
88 20250311 171400 49536824550 23250 23250 23250 23250 0
89 20250311 171300 49536824550 23250 23250 23250 23250 0
90 20250311 171200 49536824550 23250 23250 23250 23250 0
91 20250311 171100 49536824550 23250 23250 23250 23250 0
92 20250311 171000 49536824550 23250 23250 23250 23250 63587
93 20250311 170900 49536824550 23250 23250 23250 23250 0
94 20250311 170800 49536824550 23250 23250 23250 23250 0
95 20250311 170700 49536824550 23250 23250 23250 23250 0
96 20250311 170600 49536824550 23250 23250 23250 23250 0
97 20250311 170500 49536824550 23250 23250 23250 23250 0
98 20250311 170400 49536824550 23250 23250 23250 23250 0
99 20250311 170300 49536824550 23250 23250 23250 23250 0
100 20250311 170200 49536824550 23250 23250 23250 23250 0
101 20250311 170100 49536824550 23250 23250 23250 23250 0
102 20250311 170000 49536824550 23250 23250 23250 23250 0
103 20250311 165900 49536824550 23250 23250 23250 23250 0
104 20250311 165800 49536824550 23250 23250 23250 23250 0
105 20250311 165700 49536824550 23250 23250 23250 23250 0
106 20250311 165600 49536824550 23250 23250 23250 23250 0
107 20250311 165500 49536824550 23250 23250 23250 23250 0
108 20250311 165400 49536824550 23250 23250 23250 23250 0
109 20250311 165300 49536824550 23250 23250 23250 23250 0
110 20250311 165200 49536824550 23250 23250 23250 23250 0
111 20250311 165100 49536824550 23250 23250 23250 23250 0
112 20250311 165000 49536824550 23250 23250 23250 23250 0
113 20250311 164900 49536824550 23250 23250 23250 23250 0
114 20250311 164800 49536824550 23250 23250 23250 23250 0
115 20250311 164700 49536824550 23250 23250 23250 23250 0
116 20250311 164600 49536824550 23250 23250 23250 23250 0
117 20250311 164500 49536824550 23250 23250 23250 23250 0
118 20250311 164400 49536824550 23250 23250 23250 23250 0
119 20250311 164300 49536824550 23250 23250 23250 23250 0
120 20250311 164200 49536824550 23250 23250 23250 23250 0
121 20250311 164100 49536824550 23250 23250 23250 23250 0
122 20250311 164000 49536824550 23250 23250 23250 23250 63587
123 20250311 163900 49536824550 23250 23250 23250 23250 0
124 20250311 163800 49536824550 23250 23250 23250 23250 0
125 20250311 163700 49536824550 23250 23250 23250 23250 0
126 20250311 163600 49536824550 23250 23250 23250 23250 0
127 20250311 163500 49536824550 23250 23250 23250 23250 0
128 20250311 163400 49536824550 23250 23250 23250 23250 0
129 20250311 163300 49536824550 23250 23250 23250 23250 0
130 20250311 163200 49536824550 23250 23250 23250 23250 0
131 20250311 163100 49536824550 23250 23250 23250 23250 0
132 20250311 163000 49536824550 23250 23250 23250 23250 0
133 20250311 162900 49536824550 23250 23250 23250 23250 0
134 20250311 162800 49536824550 23250 23250 23250 23250 0
135 20250311 162700 49536824550 23250 23250 23250 23250 0
136 20250311 162600 49536824550 23250 23250 23250 23250 0
137 20250311 162500 49536824550 23250 23250 23250 23250 0
138 20250311 162400 49536824550 23250 23250 23250 23250 0
139 20250311 162300 49536824550 23250 23250 23250 23250 0
140 20250311 162200 49536824550 23250 23250 23250 23250 0
141 20250311 162100 49536824550 23250 23250 23250 23250 0
142 20250311 162000 49536824550 23250 23250 23250 23250 0
143 20250311 161900 49536824550 23250 23250 23250 23250 0
144 20250311 161800 49536824550 23250 23250 23250 23250 0
145 20250311 161700 49536824550 23250 23250 23250 23250 0
146 20250311 161600 49536824550 23250 23250 23250 23250 0
147 20250311 161500 49536824550 23250 23250 23250 23250 0
148 20250311 161400 49536824550 23250 23250 23250 23250 0
149 20250311 161300 49536824550 23250 23250 23250 23250 0
150 20250311 161200 49536824550 23250 23250 23250 23250 0
151 20250311 161100 49536824550 23250 23250 23250 23250 0
152 20250311 161000 49536824550 23250 23250 23250 23250 63587
153 20250311 160900 49536824550 23250 23250 23250 23250 0
154 20250311 160800 49536824550 23250 23250 23250 23250 0
155 20250311 160700 49536824550 23250 23250 23250 23250 0
156 20250311 160600 49536824550 23250 23250 23250 23250 0
157 20250311 160500 49536824550 23250 23250 23250 23250 0
158 20250311 160400 49536824550 23250 23250 23250 23250 0
159 20250311 160300 49536824550 23250 23250 23250 23250 0
160 20250311 160200 49536824550 23250 23250 23250 23250 0
161 20250311 160100 49536824550 23250 23250 23250 23250 0
162 20250311 160000 49536824550 23250 23250 23250 23250 0
163 20250311 155900 49536824550 23250 23250 23250 23250 0
164 20250311 155800 49536824550 23250 23250 23250 23250 0
165 20250311 155700 49536824550 23250 23250 23250 23250 0
166 20250311 155600 49536824550 23250 23250 23250 23250 0
167 20250311 155500 49536824550 23250 23250 23250 23250 0
168 20250311 155400 49536824550 23250 23250 23250 23250 0
169 20250311 155300 49536824550 23250 23250 23250 23250 0
170 20250311 155200 49536824550 23250 23250 23250 23250 0
171 20250311 155100 49536824550 23250 23250 23250 23250 0
172 20250311 155000 49536824550 23250 23250 23250 23250 0
173 20250311 154900 49536824550 23250 23250 23250 23250 0
174 20250311 154800 49536824550 23250 23250 23250 23250 0
175 20250311 154700 49536824550 23250 23250 23250 23250 0
176 20250311 154600 49536824550 23250 23250 23250 23250 0
177 20250311 154500 49536824550 23250 23250 23250 23250 0
178 20250311 154400 49536824550 23250 23250 23250 23250 0
179 20250311 154300 49536824550 23250 23250 23250 23250 0
180 20250311 154200 49536824550 23250 23250 23250 23250 0
181 20250311 154100 49536824550 23250 23250 23250 23250 0
182 20250311 154000 49536824550 23250 23250 23250 23250 63587
183 20250311 153900 49536824550 23250 23250 23250 23250 0
184 20250311 153800 49536824550 23250 23250 23250 23250 0
185 20250311 153700 49536824550 23250 23250 23250 23250 0
186 20250311 153600 49536824550 23250 23250 23250 23250 0
187 20250311 153500 49536824550 23250 23250 23250 23250 0
188 20250311 153400 49536824550 23250 23250 23250 23250 0
189 20250311 153300 49536824550 23250 23250 23250 23250 0
190 20250311 153200 49536824550 23250 23250 23250 23250 0
191 20250311 153100 49536824550 23250 23250 23250 23250 0
192 20250311 153000 49536824550 23250 23250 23250 23250 63587
193 20250311 152900 48058426800 23350 23350 23350 23350 0
194 20250311 152800 48058426800 23350 23350 23350 23350 0
195 20250311 152700 48058426800 23350 23350 23350 23350 0
196 20250311 152600 48058426800 23350 23350 23350 23350 0
197 20250311 152500 48058426800 23350 23350 23350 23350 0
198 20250311 152400 48058426800 23350 23350 23350 23350 0
199 20250311 152300 48058426800 23350 23350 23350 23350 0
200 20250311 152200 48058426800 23350 23350 23350 23350 0
201 20250311 152100 48058426800 23350 23350 23350 23350 0
202 20250311 152000 48058426800 23350 23350 23350 23350 0
203 20250311 151900 48058426800 23350 23300 23350 23300 3057
204 20250311 151800 47987064825 23350 23300 23350 23300 2648
205 20250311 151700 47925348900 23300 23300 23325 23300 602
206 20250311 151600 47911321075 23300 23300 23325 23300 714
207 20250311 151500 47894678600 23300 23300 23350 23300 1131
208 20250311 151400 47868316325 23300 23250 23350 23250 4000
209 20250311 151300 47775043750 23300 23250 23300 23250 2023
210 20250311 151200 47727935250 23250 23300 23300 23250 1056
211 20250311 151100 47703344100 23275 23275 23300 23250 6660
212 20250311 151000 47548176750 23275 23250 23300 23250 1862
213 20250311 150900 47504830525 23250 23250 23300 23250 3570
214 20250311 150800 47421813675 23250 23250 23300 23250 2842
215 20250311 150700 47355648425 23250 23250 23300 23250 950
216 20250311 150600 47333548650 23250 23250 23300 23250 1151
217 20250311 150500 47306774425 23250 23250 23300 23250 1343
218 20250311 150400 47275516950 23250 23250 23300 23250 1627
219 20250311 150300 47237675475 23250 23275 23300 23250 1044
220 20250311 150200 47213396450 23250 23250 23300 23200 1539
221 20250311 150100 47177638825 23250 23200 23300 23200 7912
222 20250311 150000 46993728975 23250 23200 23300 23200 6367
223 20250311 145900 46845702450 23200 23200 23300 23200 2292
224 20250311 145800 46792440500 23200 23250 23300 23200 7541
225 20250311 145700 46617121750 23250 23250 23300 23250 2911
226 20250311 145600 46549405250 23250 23300 23300 23250 2389
227 20250311 145500 46493826450 23250 23250 23300 23250 1955
228 20250311 145400 46448340800 23250 23200 23300 23200 15883
229 20250311 145300 46079034950 23250 23200 23250 23200 2367
230 20250311 145200 46024077325 23200 23250 23250 23200 2168
231 20250311 145100 45973722250 23250 23200 23250 23200 4209
232 20250311 145000 45876012450 23200 23200 23250 23200 3076
233 20250311 144900 45804620100 23250 23200 23250 23200 3300
234 20250311 144800 45728033550 23200 23250 23250 23200 2633
235 20250311 144700 45666933600 23200 23200 23250 23200 1729
236 20250311 144600 45626811650 23200 23200 23250 23200 3035
237 20250311 144500 45556340500 23200 23200 23250 23200 1515
238 20250311 144400 45521183450 23200 23200 23250 23200 2152
239 20250311 144300 45471243600 23200 23200 23250 23200 11058
240 20250311 144200 45214241950 23250 23200 23250 23200 2764
241 20250311 144100 45150093625 23200 23200 23250 23200 2801
242 20250311 144000 45085057825 23200 23250 23300 23200 11648
243 20250311 143900 44814212775 23250 23250 23300 23250 4010
244 20250311 143800 44720975625 23250 23250 23300 23250 1942
245 20250311 143700 44675823175 23250 23275 23300 23250 3245
246 20250311 143600 44600360275 23275 23250 23300 23250 2581
247 20250311 143500 44540334900 23250 23250 23300 23250 4464
248 20250311 143400 44436529700 23300 23300 23300 23250 2237
249 20250311 143300 44384508200 23250 23250 23300 23250 1966
250 20250311 143200 44338792400 23250 23250 23300 23250 12146
251 20250311 143100 44055884800 23300 23250 23300 23250 3148
252 20250311 143000 43982684900 23250 23300 23300 23250 1995
253 20250311 142900 43936294250 23250 23250 23300 23250 2319
254 20250311 142800 43882361350 23250 23250 23300 23250 6964
255 20250311 142700 43720370750 23250 23250 23300 23250 1814
256 20250311 142600 43678181850 23250 23300 23300 23250 1900
257 20250311 142500 43633962975 23250 23250 23300 23250 2131
258 20250311 142400 43584398300 23250 23300 23300 23250 1717
259 20250311 142300 43544464275 23250 23250 23300 23250 1606
260 20250311 142200 43507110075 23250 23300 23300 23250 1668
261 20250311 142100 43468317725 23250 23250 23300 23250 1198
262 20250311 142000 43440457225 23250 23250 23300 23250 2186
263 20250311 141900 43389604075 23250 23250 23300 23250 3341
264 20250311 141800 43311875825 23250 23250 23300 23250 2654
265 20250311 141700 43250125775 23250 23250 23300 23250 2879
266 20250311 141600 43183179125 23250 23250 23300 23250 3342
267 20250311 141500 43105462375 23250 23250 23300 23250 2449
268 20250311 141400 43048461375 23250 23250 23300 23250 1785
269 20250311 141300 43006935475 23250 23250 23300 23250 2216
270 20250311 141200 42955361525 23250 23250 23300 23250 1751
271 20250311 141100 42914637425 23250 23250 23300 23250 1718
272 20250311 141000 42874685725 23300 23250 23300 23250 2314
273 20250311 140900 42820875525 23250 23300 23300 23250 2175
274 20250311 140800 42770279725 23250 23250 23300 23250 9157
275 20250311 140700 42557368325 23250 23300 23300 23250 1488
276 20250311 140600 42522763225 23250 23250 23300 23250 2826
277 20250311 140500 42457042675 23300 23250 23300 23250 4443
278 20250311 140400 42353684700 23300 23250 23300 23250 1861
279 20250311 140300 42310405175 23300 23250 23300 23250 3050
280 20250311 140200 42239467675 23250 23250 23300 23250 1467
281 20250311 140100 42205348275 23250 23250 23300 23250 2316
282 20250311 140000 42151489675 23300 23250 23300 23250 2747
283 20250311 135900 42087539475 23250 23250 23300 23250 5400
284 20250311 135800 41961781075 23300 23250 23300 23250 3051
285 20250311 135700 41890813825 23250 23250 23300 23250 943
286 20250311 135600 41868878775 23250 23250 23300 23250 2345
287 20250311 135500 41814344375 23250 23250 23300 23250 6157
288 20250311 135400 41671184225 23250 23300 23300 23250 1814
289 20250311 135300 41628989675 23300 23300 23300 23250 1727
290 20250311 135200 41588820675 23300 23300 23300 23250 2746
291 20250311 135100 41524949925 23250 23250 23300 23250 1998
292 20250311 135000 41478468025 23250 23250 23300 23250 2118
293 20250311 134900 41429192375 23250 23250 23300 23250 1636
294 20250311 134800 41391149975 23250 23300 23300 23250 1789
295 20250311 134700 41349532225 23250 23250 23300 23250 2714
296 20250311 134600 41286356875 23250 23250 23300 23250 3839
297 20250311 134500 41197091475 23250 23250 23300 23250 44093
298 20250311 134400 40171914625 23250 23300 23350 23250 5526
299 20250311 134300 40043193900 23300 23350 23350 23300 12304
300 20250311 134200 39756504150 23300 23300 23350 23300 7165
301 20250311 134100 39589529750 23350 23300 23350 23300 1522
302 20250311 134000 39554053850 23300 23300 23350 23300 1733
303 20250311 133900 39513655025 23350 23300 23350 23300 1643
304 20250311 133800 39475356825 23300 23350 23350 23300 3092
305 20250311 133700 39403255600 23300 23300 23350 23300 1055
306 20250311 133600 39378666750 23350 23300 23350 23300 2231
307 20250311 133500 39326649800 23300 23300 23350 23300 1593
308 20250311 133400 39289508650 23300 23300 23350 23300 2842
309 20250311 133300 39223273225 23300 23300 23350 23300 1734
310 20250311 133200 39182863725 23300 23350 23350 23300 1646
311 20250311 133100 39144498300 23350 23300 23350 23300 1610
312 20250311 133000 39106974050 23350 23350 23400 23300 4897
313 20250311 132900 38992640650 23350 23350 23400 23350 2674
314 20250311 132800 38930184400 23350 23350 23400 23350 2071
315 20250311 132700 38881811650 23350 23350 23400 23350 2730
316 20250311 132600 38818052150 23400 23350 23400 23350 2582
317 20250311 132500 38757753550 23350 23350 23400 23350 2453
318 20250311 132400 38700461400 23400 23300 23400 23300 10586
319 20250311 132300 38453276575 23300 23300 23350 23300 3122
320 20250311 132200 38380448275 23300 23350 23350 23300 2295
321 20250311 132100 38326956550 23300 23300 23350 23300 1720
322 20250311 132000 38286868775 23300 23300 23350 23300 1942
323 20250311 131900 38241573925 23325 23350 23350 23300 1976
324 20250311 131800 38195518325 23300 23300 23350 23300 3516
325 20250311 131700 38113541825 23350 23350 23350 23300 1281
326 20250311 131600 38083687375 23300 23300 23350 23300 1894
327 20250311 131500 38039546650 23300 23300 23350 23300 1848
328 20250311 131400 37996486550 23350 23300 23350 23300 920
329 20250311 131300 37975049600 23350 23300 23350 23300 1060
330 20250311 131200 37950347950 23300 23300 23350 23300 1398
331 20250311 131100 37917771200 23300 23300 23350 23300 1924
332 20250311 131000 37872929650 23300 23300 23350 23250 6409
333 20250311 130900 37723651700 23300 23250 23300 23250 1482
334 20250311 130800 37689176400 23250 23300 23300 23250 2440
335 20250311 130700 37632407200 23250 23300 23300 23250 2543
336 20250311 130600 37573279750 23250 23250 23300 23250 1123
337 20250311 130500 37547159700 23250 23300 23300 23250 1695
338 20250311 130400 37507748350 23250 23275 23300 23250 1667
339 20250311 130300 37468960375 23250 23250 23300 23250 1882
340 20250311 130200 37425185925 23250 23300 23300 23250 3538
341 20250311 130100 37342822600 23250 23275 23300 23250 1522
342 20250311 130000 37307395675 23275 23275 23300 23275 3861
343 20250311 125900 37217482775 23275 23250 23300 23250 1756
344 20250311 125800 37176640975 23300 23250 23300 23250 2643
345 20250311 125700 37115171350 23250 23300 23300 23250 1576
346 20250311 125600 37078522450 23300 23250 23300 23250 1765
347 20250311 125500 37037472650 23250 23250 23300 23250 1647
348 20250311 125400 36999163550 23300 23250 23300 23250 6458
349 20250311 125300 36848762500 23250 23300 23300 23250 3222
350 20250311 125200 36773799850 23250 23250 23300 23250 1748
351 20250311 125100 36733106100 23300 23250 23300 23250 1475
352 20250311 125000 36698804225 23300 23300 23300 23250 8187
353 20250311 124900 36508113575 23250 23275 23300 23250 2443
354 20250311 124800 36451300975 23275 23300 23300 23250 2002
355 20250311 124700 36404705250 23275 23250 23300 23250 1999
356 20250311 124600 36358186825 23250 23250 23300 23250 2918
357 20250311 124500 36290263425 23250 23300 23300 23250 1888
358 20250311 124400 36246361275 23250 23250 23300 23250 872
359 20250311 124300 36226081775 23250 23250 23300 23250 3864
360 20250311 124200 36136127375 23300 23250 23300 23250 1581
361 20250311 124100 36099328225 23250 23250 23300 23250 1560
362 20250311 124000 36063056000 23250 23300 23300 23250 26992
363 20250311 123900 35434549950 23300 23300 23350 23300 7281
364 20250311 123800 35264650150 23300 23350 23350 23300 2203
365 20250311 123700 35213309050 23350 23300 23350 23300 1531
366 20250311 123600 35177619850 23350 23300 23350 23300 1325
367 20250311 123500 35146744950 23350 23300 23350 23300 2034
368 20250311 123400 35099333600 23300 23300 23350 23300 1451
369 20250311 123300 35065517150 23300 23300 23350 23300 1681
370 20250311 123200 35026345300 23300 23300 23350 23300 2671
371 20250311 123100 34964078450 23300 23350 23350 23300 2466
372 20250311 123000 34906614750 23350 23300 23350 23300 2526
373 20250311 122900 34847698750 23300 23300 23350 23300 2438
374 20250311 122800 34790838300 23350 23300 23350 23300 1196
375 20250311 122700 34762966450 23300 23350 23350 23300 1922
376 20250311 122600 34718170250 23300 23300 23350 23250 4255
377 20250311 122500 34619036450 23300 23300 23300 23250 2217
378 20250311 122400 34567426200 23250 23250 23300 23250 1766
379 20250311 122300 34526353875 23300 23250 23300 23250 1874
380 20250311 122200 34482767075 23250 23250 23300 23250 3012
381 20250311 122100 34412681875 23250 23250 23300 23250 3887
382 20250311 122000 34322301225 23300 23250 23300 23250 21959
383 20250311 121900 33810717925 23250 23250 23300 23250 5324
384 20250311 121800 33686746425 23250 23300 23300 23250 1575
385 20250311 121700 33650104425 23250 23250 23300 23250 1433
386 20250311 121600 33616780975 23250 23275 23300 23250 4829
387 20250311 121500 33504336725 23275 23300 23300 23250 1537
388 20250311 121400 33468587475 23300 23300 23300 23250 3017
389 20250311 121300 33398380975 23250 23225 23300 23225 6098
390 20250311 121200 33256570550 23225 23225 23250 23225 2245
391 20250311 121100 33204408500 23250 23225 23250 23225 5428
392 20250311 121000 33078220575 23225 23250 23250 23200 4727
393 20250311 120900 32968357575 23200 23200 23250 23200 1770
394 20250311 120800 32927272075 23200 23200 23250 23200 1862
395 20250311 120700 32884036550 23200 23200 23250 23200 2503
396 20250311 120600 32825877950 23200 23200 23250 23200 3815
397 20250311 120500 32737231250 23200 23200 23250 23200 2321
398 20250311 120400 32683365900 23200 23200 23250 23200 2040
399 20250311 120300 32636026200 23250 23200 23250 23200 1876
400 20250311 120200 32592491600 23200 23250 23250 23200 2123
401 20250311 120100 32543221675 23200 23250 23250 23200 3115
402 20250311 120000 32470880650 23200 23200 23250 23200 1022
403 20250311 115900 32447162050 23200 23250 23250 23200 3592
404 20250311 115800 32363784050 23200 23225 23250 23200 1961
405 20250311 115700 32318272025 23225 23225 23225 23200 2085
406 20250311 115600 32269893500 23200 23200 23250 23200 1510
407 20250311 115500 32234850325 23250 23250 23250 23200 2521
408 20250311 115400 32176335175 23200 23200 23250 23200 2572
409 20250311 115300 32116646425 23200 23300 23300 23200 7771
410 20250311 115200 31936020875 23250 23250 23300 23250 1843
411 20250311 115100 31893157075 23250 23250 23300 23250 2219
412 20250311 115000 31841551575 23300 23250 23300 23250 1894
413 20250311 114900 31797509775 23250 23250 23300 23250 2011
414 20250311 114800 31750747075 23250 23250 23300 23250 1525
415 20250311 114700 31715272575 23250 23250 23300 23250 1606
416 20250311 114600 31677926825 23250 23250 23300 23250 4577
417 20250311 114500 31571412375 23250 23250 23300 23250 1366
418 20250311 114400 31539650375 23300 23300 23300 23250 1497
419 20250311 114300 31504836625 23250 23250 23300 23250 1621
420 20250311 114200 31467137575 23250 23250 23300 23250 1519
421 20250311 114100 31431814475 23250 23300 23300 23250 1571
422 20250311 114000 31395274775 23300 23250 23300 23250 4994
423 20250311 113900 31279020075 23250 23250 23300 23250 2329
424 20250311 113800 31224828425 23250 23250 23275 23250 2697
425 20250311 113700 31162121550 23250 23250 23275 23250 1711
426 20250311 113600 31122337825 23250 23300 23300 23250 2503
427 20250311 113500 31064108650 23250 23300 23350 23250 10518
428 20250311 113400 30819138750 23300 23300 23350 23300 1599
429 20250311 113300 30781873900 23300 23300 23350 23300 2113
430 20250311 113200 30732631600 23300 23350 23350 23300 1778
431 20250311 113100 30691203100 23300 23300 23350 23300 1691
432 20250311 113000 30651789550 23300 23300 23350 23300 1706
433 20250311 112900 30612026200 23300 23300 23350 23300 5356
434 20250311 112800 30487230050 23300 23350 23350 23300 2211
435 20250311 112700 30435703850 23350 23350 23350 23250 2886
436 20250311 112600 30368469175 23300 23300 23350 23250 1933
437 20250311 112500 30323481975 23250 23250 23350 23250 10932
438 20250311 112400 30068787125 23250 23250 23300 23250 2870
439 20250311 112300 30002002825 23250 23250 23350 23250 2810
440 20250311 112200 29936585925 23300 23250 23350 23250 3064
441 20250311 112100 29865218075 23250 23250 23400 23250 6978
442 20250311 112000 29702650875 23250 23250 23300 23200 1980
443 20250311 111900 29656611825 23250 23300 23300 23200 4061
444 20250311 111800 29562253725 23250 23200 23300 23200 7443
445 20250311 111700 29389291325 23200 23250 23250 23200 6629
446 20250311 111600 29235334675 23200 23250 23250 23200 3843
447 20250311 111500 29146052725 23200 23200 23250 23150 7284
448 20250311 111400 28977078275 23150 23175 23200 23150 3447
449 20250311 111300 28897151875 23150 23150 23200 23150 5017
450 20250311 111200 28780871525 23200 23150 23200 23150 3510
451 20250311 111100 28699531725 23200 23150 23200 23150 4588
452 20250311 111000 28593256750 23200 23175 23200 23150 3142
453 20250311 110900 28520480400 23175 23150 23175 23150 1461
454 20250311 110800 28486656050 23175 23100 23200 23100 4365
455 20250311 110700 28385663275 23100 23150 23150 23100 3629
456 20250311 110600 28301747125 23150 23150 23150 23100 2556
457 20250311 110500 28242651375 23100 23150 23150 23100 968
458 20250311 110400 28220270750 23100 23150 23200 23100 6548
459 20250311 110300 28068707175 23150 23150 23200 23150 2500
460 20250311 110200 28010806875 23150 23200 23200 23100 10267
461 20250311 110100 27773130375 23150 23150 23200 23150 3293
462 20250311 110000 27696841325 23150 23200 23200 23150 1979
463 20250311 105900 27650971250 23175 23175 23200 23150 1724
464 20250311 105800 27611033325 23200 23100 23200 23100 12092
465 20250311 105700 27331136575 23100 23100 23150 23100 2784
466 20250311 105600 27266811925 23100 23100 23150 23100 4490
467 20250311 105500 27163086325 23150 23100 23150 23050 5570
468 20250311 105400 27034461050 23150 23150 23150 23050 4153
469 20250311 105300 26938525350 23100 23200 23200 23050 64188
470 20250311 105200 25454795450 23150 23175 23200 23150 4442
471 20250311 105100 25351942400 23200 23150 23200 23150 10363
472 20250311 105000 25112008625 23150 23150 23200 23150 3494
473 20250311 104900 25031090375 23150 23150 23200 23150 4507
474 20250311 104800 24926749950 23150 23150 23200 23150 2494
475 20250311 104700 24868994075 23150 23200 23200 23150 9317
476 20250311 104600 24653189725 23150 23200 23200 23150 8903
477 20250311 104500 24446975350 23150 23175 23200 23150 3937
478 20250311 104400 24355812375 23150 23150 23200 23150 11885
479 20250311 104300 24080278025 23150 23200 23250 23150 29865
480 20250311 104200 23387577075 23200 23200 23250 23200 2219
481 20250311 104100 23336070500 23200 23200 23225 23200 2891
482 20250311 104000 23268997175 23200 23200 23250 23200 13134
483 20250311 103900 22964279325 23200 23200 23225 23200 1497
484 20250311 103800 22929544625 23200 23200 23225 23200 2216
485 20250311 103700 22878120400 23200 23200 23225 23200 3512
486 20250311 103600 22796639875 23200 23225 23225 23200 2790
487 20250311 103500 22731909300 23200 23250 23250 23200 1852
488 20250311 103400 22688941475 23200 23250 23250 23200 17346
489 20250311 103300 22285790425 23250 23250 23300 23250 4779
490 20250311 103200 22174670025 23250 23250 23300 23250 6649
491 20250311 103100 22020048975 23250 23250 23300 23250 23164
492 20250311 103000 21481464950 23250 23300 23350 23250 47773
493 20250311 102900 20368721925 23300 23300 23350 23300 2172
494 20250311 102800 20318104500 23350 23350 23350 23300 2322
495 20250311 102700 20263981275 23300 23300 23350 23300 1851
496 20250311 102600 20220811450 23350 23300 23350 23300 3356
497 20250311 102500 20142525050 23300 23300 23350 23300 3154
498 20250311 102400 20068989850 23350 23300 23350 23300 3607
499 20250311 102300 19984854450 23300 23300 23350 23300 4753
500 20250311 102200 19874031825 23300 23325 23350 23300 4188
501 20250311 102100 19776367275 23350 23300 23350 23300 3937
502 20250311 102000 19684534925 23300 23300 23350 23300 4704
503 20250311 101900 19574859475 23300 23300 23350 23300 2383
504 20250311 101800 19519293025 23300 23300 23350 23300 4663
505 20250311 101700 19410538675 23300 23350 23350 23300 8311
506 20250311 101600 19216824450 23350 23300 23350 23300 9674
507 20250311 101500 18991416100 23350 23300 23350 23300 2564
508 20250311 101400 18931658300 23350 23300 23350 23300 3884
509 20250311 101300 18841028050 23300 23350 23350 23300 5487
510 20250311 101200 18713158500 23350 23350 23400 23300 9678
511 20250311 101100 18487260500 23350 23375 23400 23350 5439
512 20250311 101000 18360246900 23375 23400 23400 23350 2561
513 20250311 100900 18300445200 23400 23350 23400 23350 1978
514 20250311 100800 18254230900 23350 23350 23400 23350 8958
515 20250311 100700 18045052650 23400 23350 23400 23350 6098
516 20250311 100600 17902553875 23400 23400 23400 23350 1482
517 20250311 100500 17867891050 23400 23350 23400 23350 5137
518 20250311 100400 17747923950 23400 23400 23450 23350 18970
519 20250311 100300 17304113800 23400 23400 23450 23400 3640
520 20250311 100200 17218910000 23450 23450 23450 23400 1996
521 20250311 100100 17172137600 23400 23425 23500 23400 2730
522 20250311 100000 17108164375 23450 23400 23500 23400 9339
523 20250311 095900 16889179425 23450 23400 23450 23400 2778
524 20250311 095800 16824077575 23400 23450 23450 23400 2691
525 20250311 095700 16761026250 23450 23400 23450 23400 1278
526 20250311 095600 16731084100 23400 23400 23450 23400 2100
527 20250311 095500 16681885350 23400 23400 23450 23400 1401
528 20250311 095400 16649084075 23350 23375 23400 23350 3843
529 20250311 095300 16559245500 23375 23400 23400 23350 5678
530 20250311 095200 16426550875 23375 23400 23400 23350 6337
531 20250311 095100 16278295600 23350 23400 23400 23350 18061
532 20250311 095000 15856077600 23400 23350 23400 23350 19149
533 20250311 094900 15408766900 23400 23450 23450 23350 60791
534 20250311 094800 13985268050 23450 23500 23500 23450 3395
535 20250311 094700 13905626175 23450 23475 23500 23450 7241
536 20250311 094600 13735805025 23475 23475 23500 23450 8760
537 20250311 094500 13530311050 23500 23500 23550 23450 34146
538 20250311 094400 12728367450 23550 23600 23600 23500 95432
539 20250311 094300 10482932075 23600 23550 23625 23550 4024
540 20250311 094200 10388119200 23550 23550 23600 23550 6145
541 20250311 094100 10243225550 23600 23600 23650 23550 5586
542 20250311 094000 10111381825 23600 23550 23600 23550 4544
543 20250311 093900 10004158050 23600 23550 23650 23550 2384
544 20250311 093800 9947893800 23600 23600 23650 23550 3310
545 20250311 093700 9869784950 23550 23600 23600 23550 3656
546 20250311 093600 9783531925 23600 23600 23600 23550 1185
547 20250311 093500 9755589250 23600 23600 23650 23550 5310
548 20250311 093400 9630284550 23600 23650 23650 23550 5326
549 20250311 093300 9504594000 23600 23600 23700 23575 3783
550 20250311 093200 9415194275 23600 23600 23650 23550 7078
551 20250311 093100 9248130225 23600 23600 23625 23550 5108
552 20250311 093000 9127690150 23600 23600 23650 23550 7817
553 20250311 092900 8943271600 23600 23550 23650 23550 4286
554 20250311 092800 8842180525 23600 23600 23600 23550 25584
555 20250311 092700 8238598400 23600 23600 23600 23575 4537
556 20250311 092600 8131574825 23600 23600 23600 23550 5768
557 20250311 092500 7995547225 23550 23550 23600 23550 2066
558 20250311 092400 7946842975 23550 23600 23600 23550 3657
559 20250311 092300 7860701425 23550 23575 23600 23500 23222
560 20250311 092200 7313873250 23550 23600 23600 23550 3618
561 20250311 092100 7228622300 23600 23600 23650 23550 19152
562 20250311 092000 6776622975 23600 23725 23725 23600 35976
563 20250311 091900 5924816150 23750 23750 23775 23700 3827
564 20250311 091800 5834012575 23750 23750 23775 23700 3345
565 20250311 091700 5754637850 23750 23750 23800 23700 3979
566 20250311 091600 5660123125 23700 23700 23775 23700 10598
567 20250311 091500 5408441175 23750 23800 23800 23700 13285
568 20250311 091400 5092951000 23800 23850 23850 23750 5342
569 20250311 091300 4965766350 23850 23800 23850 23800 1918
570 20250311 091200 4920065200 23800 23750 23800 23750 11343
571 20250311 091100 4650455450 23800 23800 23800 23750 6292
572 20250311 091000 4500979250 23800 23850 23850 23750 27681
573 20250311 090900 3841552900 23850 23950 23950 23850 11035
574 20250311 090800 3577834900 23950 23950 23950 23900 1383
575 20250311 090700 3544751050 23950 23950 23950 23900 1545
576 20250311 090600 3507785000 23950 23850 23950 23850 8078
577 20250311 090500 3314752800 23850 23925 23950 23850 11992
578 20250311 090400 3028100625 23925 23950 24000 23900 9507
579 20250311 090300 2800453950 24000 23900 24000 23875 21312
580 20250311 090200 2290505075 23875 23900 23900 23800 13213
581 20250311 090100 1975145300 23900 23800 23900 23750 13083
582 20250311 090000 1663533950 23800 23800 23900 23700 69892

1
003490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,250839,368220661,6082845750,8929351029250,0.07
20250306,250477,368220661,6061543400,8910939996200,0.07
20250305,252861,368220661,5980162650,8708418632650,0.07
20250304,243969,368220661,5769866850,8708418632650,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 250839 368220661 6082845750 8929351029250 0.07
3 20250306 250477 368220661 6061543400 8910939996200 0.07
4 20250305 252861 368220661 5980162650 8708418632650 0.07
5 20250304 243969 368220661 5769866850 8708418632650 0.07