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

584
004000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184200,2096562975,41200,41200,41200,41200,1436
20250311,184100,2096562975,41200,41200,41200,41200,0
20250311,184000,2096562975,41200,41200,41200,41200,0
20250311,183900,2096562975,41200,41200,41200,41200,0
20250311,183800,2096562975,41200,41200,41200,41200,0
20250311,183700,2096562975,41200,41200,41200,41200,0
20250311,183600,2096562975,41200,41200,41200,41200,0
20250311,183500,2096562975,41200,41200,41200,41200,0
20250311,183400,2096562975,41200,41200,41200,41200,0
20250311,183300,2096562975,41200,41200,41200,41200,0
20250311,183200,2096562975,41200,41200,41200,41200,0
20250311,183100,2096562975,41200,41200,41200,41200,0
20250311,183000,2096562975,41200,41200,41200,41200,0
20250311,182900,2096562975,41200,41200,41200,41200,0
20250311,182800,2096562975,41200,41200,41200,41200,0
20250311,182700,2096562975,41200,41200,41200,41200,0
20250311,182600,2096562975,41200,41200,41200,41200,0
20250311,182500,2096562975,41200,41200,41200,41200,0
20250311,182400,2096562975,41200,41200,41200,41200,0
20250311,182300,2096562975,41200,41200,41200,41200,0
20250311,182200,2096562975,41200,41200,41200,41200,0
20250311,182100,2096562975,41200,41200,41200,41200,0
20250311,182000,2096562975,41200,41200,41200,41200,0
20250311,181900,2096562975,41200,41200,41200,41200,0
20250311,181800,2096562975,41200,41200,41200,41200,0
20250311,181700,2096562975,41200,41200,41200,41200,0
20250311,181600,2096562975,41200,41200,41200,41200,0
20250311,181500,2096562975,41200,41200,41200,41200,0
20250311,181400,2096562975,41200,41200,41200,41200,0
20250311,181300,2096562975,41200,41200,41200,41200,0
20250311,181200,2096562975,41200,41200,41200,41200,1436
20250311,181100,2096562975,41200,41200,41200,41200,0
20250311,181000,2096562975,41200,41200,41200,41200,0
20250311,180900,2096562975,41200,41200,41200,41200,0
20250311,180800,2096562975,41200,41200,41200,41200,0
20250311,180700,2096562975,41200,41200,41200,41200,0
20250311,180600,2096562975,41200,41200,41200,41200,0
20250311,180500,2096562975,41200,41200,41200,41200,0
20250311,180400,2096562975,41200,41200,41200,41200,0
20250311,180300,2096562975,41200,41200,41200,41200,0
20250311,180200,2096562975,41200,41200,41200,41200,0
20250311,180100,2096562975,41200,41200,41200,41200,0
20250311,180000,2096562975,41200,41200,41200,41200,0
20250311,175900,2096562975,41200,41200,41200,41200,0
20250311,175800,2096562975,41200,41200,41200,41200,0
20250311,175700,2096562975,41200,41200,41200,41200,0
20250311,175600,2096562975,41200,41200,41200,41200,0
20250311,175500,2096562975,41200,41200,41200,41200,0
20250311,175400,2096562975,41200,41200,41200,41200,0
20250311,175300,2096562975,41200,41200,41200,41200,0
20250311,175200,2096562975,41200,41200,41200,41200,0
20250311,175100,2096562975,41200,41200,41200,41200,0
20250311,175000,2096562975,41200,41200,41200,41200,0
20250311,174900,2096562975,41200,41200,41200,41200,0
20250311,174800,2096562975,41200,41200,41200,41200,0
20250311,174700,2096562975,41200,41200,41200,41200,0
20250311,174600,2096562975,41200,41200,41200,41200,0
20250311,174500,2096562975,41200,41200,41200,41200,0
20250311,174400,2096562975,41200,41200,41200,41200,0
20250311,174300,2096562975,41200,41200,41200,41200,0
20250311,174200,2096562975,41200,41200,41200,41200,1436
20250311,174100,2096562975,41200,41200,41200,41200,0
20250311,174000,2096562975,41200,41200,41200,41200,0
20250311,173900,2096562975,41200,41200,41200,41200,0
20250311,173800,2096562975,41200,41200,41200,41200,0
20250311,173700,2096562975,41200,41200,41200,41200,0
20250311,173600,2096562975,41200,41200,41200,41200,0
20250311,173500,2096562975,41200,41200,41200,41200,0
20250311,173400,2096562975,41200,41200,41200,41200,0
20250311,173300,2096562975,41200,41200,41200,41200,0
20250311,173200,2096562975,41200,41200,41200,41200,0
20250311,173100,2096562975,41200,41200,41200,41200,0
20250311,173000,2096562975,41200,41200,41200,41200,0
20250311,172900,2096562975,41200,41200,41200,41200,0
20250311,172800,2096562975,41200,41200,41200,41200,0
20250311,172700,2096562975,41200,41200,41200,41200,0
20250311,172600,2096562975,41200,41200,41200,41200,0
20250311,172500,2096562975,41200,41200,41200,41200,0
20250311,172400,2096562975,41200,41200,41200,41200,0
20250311,172300,2096562975,41200,41200,41200,41200,0
20250311,172200,2096562975,41200,41200,41200,41200,0
20250311,172100,2096562975,41200,41200,41200,41200,0
20250311,172000,2096562975,41200,41200,41200,41200,0
20250311,171900,2096562975,41200,41200,41200,41200,0
20250311,171800,2096562975,41200,41200,41200,41200,0
20250311,171700,2096562975,41200,41200,41200,41200,0
20250311,171600,2096562975,41200,41200,41200,41200,0
20250311,171500,2096562975,41200,41200,41200,41200,0
20250311,171400,2096562975,41200,41200,41200,41200,0
20250311,171300,2096562975,41200,41200,41200,41200,0
20250311,171200,2096562975,41200,41200,41200,41200,1436
20250311,171100,2096562975,41200,41200,41200,41200,0
20250311,171000,2096562975,41200,41200,41200,41200,0
20250311,170900,2096562975,41200,41200,41200,41200,0
20250311,170800,2096562975,41200,41200,41200,41200,0
20250311,170700,2096562975,41200,41200,41200,41200,0
20250311,170600,2096562975,41200,41200,41200,41200,0
20250311,170500,2096562975,41200,41200,41200,41200,0
20250311,170400,2096562975,41200,41200,41200,41200,0
20250311,170300,2096562975,41200,41200,41200,41200,0
20250311,170200,2096562975,41200,41200,41200,41200,0
20250311,170100,2096562975,41200,41200,41200,41200,0
20250311,170000,2096562975,41200,41200,41200,41200,0
20250311,165900,2096562975,41200,41200,41200,41200,0
20250311,165800,2096562975,41200,41200,41200,41200,0
20250311,165700,2096562975,41200,41200,41200,41200,0
20250311,165600,2096562975,41200,41200,41200,41200,0
20250311,165500,2096562975,41200,41200,41200,41200,0
20250311,165400,2096562975,41200,41200,41200,41200,0
20250311,165300,2096562975,41200,41200,41200,41200,0
20250311,165200,2096562975,41200,41200,41200,41200,0
20250311,165100,2096562975,41200,41200,41200,41200,0
20250311,165000,2096562975,41200,41200,41200,41200,0
20250311,164900,2096562975,41200,41200,41200,41200,0
20250311,164800,2096562975,41200,41200,41200,41200,0
20250311,164700,2096562975,41200,41200,41200,41200,0
20250311,164600,2096562975,41200,41200,41200,41200,0
20250311,164500,2096562975,41200,41200,41200,41200,0
20250311,164400,2096562975,41200,41200,41200,41200,0
20250311,164300,2096562975,41200,41200,41200,41200,0
20250311,164200,2096562975,41200,41200,41200,41200,1436
20250311,164100,2096562975,41200,41200,41200,41200,0
20250311,164000,2096562975,41200,41200,41200,41200,0
20250311,163900,2096562975,41200,41200,41200,41200,0
20250311,163800,2096562975,41200,41200,41200,41200,0
20250311,163700,2096562975,41200,41200,41200,41200,0
20250311,163600,2096562975,41200,41200,41200,41200,0
20250311,163500,2096562975,41200,41200,41200,41200,0
20250311,163400,2096562975,41200,41200,41200,41200,0
20250311,163300,2096562975,41200,41200,41200,41200,0
20250311,163200,2096562975,41200,41200,41200,41200,0
20250311,163100,2096562975,41200,41200,41200,41200,0
20250311,163000,2096562975,41200,41200,41200,41200,0
20250311,162900,2096562975,41200,41200,41200,41200,0
20250311,162800,2096562975,41200,41200,41200,41200,0
20250311,162700,2096562975,41200,41200,41200,41200,0
20250311,162600,2096562975,41200,41200,41200,41200,0
20250311,162500,2096562975,41200,41200,41200,41200,0
20250311,162400,2096562975,41200,41200,41200,41200,0
20250311,162300,2096562975,41200,41200,41200,41200,0
20250311,162200,2096562975,41200,41200,41200,41200,0
20250311,162100,2096562975,41200,41200,41200,41200,0
20250311,162000,2096562975,41200,41200,41200,41200,0
20250311,161900,2096562975,41200,41200,41200,41200,0
20250311,161800,2096562975,41200,41200,41200,41200,0
20250311,161700,2096562975,41200,41200,41200,41200,0
20250311,161600,2096562975,41200,41200,41200,41200,0
20250311,161500,2096562975,41200,41200,41200,41200,0
20250311,161400,2096562975,41200,41200,41200,41200,0
20250311,161300,2096562975,41200,41200,41200,41200,0
20250311,161200,2096562975,41200,41200,41200,41200,1436
20250311,161100,2096562975,41200,41200,41200,41200,0
20250311,161000,2096562975,41200,41200,41200,41200,0
20250311,160900,2096562975,41200,41200,41200,41200,0
20250311,160800,2096562975,41200,41200,41200,41200,0
20250311,160700,2096562975,41200,41200,41200,41200,0
20250311,160600,2096562975,41200,41200,41200,41200,0
20250311,160500,2096562975,41200,41200,41200,41200,0
20250311,160400,2096562975,41200,41200,41200,41200,0
20250311,160300,2096562975,41200,41200,41200,41200,0
20250311,160200,2096562975,41200,41200,41200,41200,0
20250311,160100,2096562975,41200,41200,41200,41200,0
20250311,160000,2096562975,41200,41200,41200,41200,0
20250311,155900,2096562975,41200,41200,41200,41200,0
20250311,155800,2096562975,41200,41200,41200,41200,0
20250311,155700,2096562975,41200,41200,41200,41200,0
20250311,155600,2096562975,41200,41200,41200,41200,0
20250311,155500,2096562975,41200,41200,41200,41200,0
20250311,155400,2096562975,41200,41200,41200,41200,0
20250311,155300,2096562975,41200,41200,41200,41200,0
20250311,155200,2096562975,41200,41200,41200,41200,0
20250311,155100,2096562975,41200,41200,41200,41200,0
20250311,155000,2096562975,41200,41200,41200,41200,0
20250311,154900,2096562975,41200,41200,41200,41200,0
20250311,154800,2096562975,41200,41200,41200,41200,0
20250311,154700,2096562975,41200,41200,41200,41200,0
20250311,154600,2096562975,41200,41200,41200,41200,0
20250311,154500,2096562975,41200,41200,41200,41200,0
20250311,154400,2096562975,41200,41200,41200,41200,0
20250311,154300,2096562975,41200,41200,41200,41200,0
20250311,154200,2096562975,41200,41200,41200,41200,1436
20250311,154100,2096562975,41200,41200,41200,41200,0
20250311,154000,2096562975,41200,41200,41200,41200,0
20250311,153900,2096562975,41200,41200,41200,41200,0
20250311,153800,2096562975,41200,41200,41200,41200,0
20250311,153700,2096562975,41200,41200,41200,41200,0
20250311,153600,2096562975,41200,41200,41200,41200,0
20250311,153500,2096562975,41200,41200,41200,41200,0
20250311,153400,2096562975,41200,41200,41200,41200,0
20250311,153300,2096562975,41200,41200,41200,41200,0
20250311,153200,2096562975,41200,41200,41200,41200,0
20250311,153100,2096562975,41200,41200,41200,41200,0
20250311,153000,2096562975,41200,41200,41200,41200,1436
20250311,152900,2037399775,41300,41300,41300,41300,0
20250311,152800,2037399775,41300,41300,41300,41300,0
20250311,152700,2037399775,41300,41300,41300,41300,0
20250311,152600,2037399775,41300,41300,41300,41300,0
20250311,152500,2037399775,41300,41300,41300,41300,0
20250311,152400,2037399775,41300,41300,41300,41300,0
20250311,152300,2037399775,41300,41300,41300,41300,0
20250311,152200,2037399775,41300,41300,41300,41300,0
20250311,152100,2037399775,41300,41300,41300,41300,0
20250311,152000,2037399775,41300,41300,41300,41300,0
20250311,151900,2037399775,41300,41200,41300,41200,127
20250311,151800,2032164375,41250,41250,41250,41250,22
20250311,151700,2031256875,41250,41250,41250,41150,136
20250311,151600,2025654025,41250,41200,41250,41150,178
20250311,151500,2018322025,41250,41200,41250,41200,152
20250311,151400,2012059575,41250,41150,41250,41150,154
20250311,151300,2005717025,41200,41200,41200,41150,281
20250311,151200,1994143225,41250,41200,41250,41200,154
20250311,151100,1987798025,41250,41250,41250,41200,90
20250311,151000,1984087825,41250,41250,41250,41200,84
20250311,150900,1980626625,41200,41200,41200,41150,83
20250311,150800,1977209375,41250,41200,41250,41200,281
20250311,150700,1965630225,41200,41200,41250,41150,337
20250311,150600,1951747775,41200,41200,41250,41200,113
20250311,150500,1947091775,41200,41200,41250,41200,61
20250311,150400,1944578225,41200,41250,41250,41200,169
20250311,150300,1937613425,41300,41250,41300,41200,60
20250311,150200,1935138775,41200,41250,41250,41200,177
20250311,150100,1927837625,41200,41250,41300,41200,96
20250311,150000,1923877550,41300,41300,41300,41300,42
20250311,145900,1922142950,41250,41250,41300,41250,83
20250311,145800,1918719150,41300,41250,41300,41250,221
20250311,145700,1909600850,41300,41300,41300,41250,120
20250311,145600,1904647500,41300,41350,41350,41250,191
20250311,145500,1896764950,41350,41250,41350,41250,42
20250311,145400,1895028350,41250,41350,41350,41250,81
20250311,145300,1891683000,41350,41300,41350,41300,77
20250311,145200,1888500850,41300,41350,41350,41300,91
20250311,145100,1884740000,41300,41300,41350,41300,49
20250311,145000,1882714250,41300,41400,41400,41300,80
20250311,144900,1879406250,41350,41500,41500,41350,44
20250311,144800,1877580600,41350,41350,41400,41350,60
20250311,144700,1875098550,41350,41350,41350,41350,43
20250311,144600,1873320500,41300,41350,41350,41300,162
20250311,144500,1866627800,41300,41300,41400,41300,275
20250311,144400,1855258550,41300,41400,41400,41300,49
20250311,144300,1853230750,41300,41300,41300,41300,4
20250311,144200,1853065550,41400,41300,41400,41300,49
20250311,144100,1851037750,41400,41350,41400,41350,191
20250311,144000,1843137850,41400,41350,41400,41350,61
20250311,143900,1840613000,41500,41400,41500,41350,202
20250311,143800,1832246500,41500,41400,41500,41400,42
20250311,143700,1830503600,41500,41450,41500,41450,85
20250311,143600,1826978200,41500,41500,41500,41500,41
20250311,143500,1825276700,41450,41450,41450,41450,64
20250311,143400,1822623900,41450,41450,41450,41450,42
20250311,143300,1820883000,41450,41450,41450,41450,64
20250311,143200,1818230200,41350,41450,41450,41350,42
20250311,143100,1816489400,41400,41400,41400,41400,40
20250311,143000,1814833400,41450,41350,41450,41350,42
20250311,142900,1813092600,41400,41400,41400,41400,41
20250311,142800,1811395200,41400,41300,41400,41300,141
20250311,142700,1805567800,41300,41400,41400,41300,42
20250311,142600,1803829100,41400,41400,41400,41400,0
20250311,142500,1803829100,41400,41300,41400,41300,192
20250311,142400,1795889400,41350,41350,41350,41350,41
20250311,142300,1794194050,41350,41350,41350,41350,41
20250311,142200,1792498700,41350,41350,41350,41350,60
20250311,142100,1790017700,41400,41400,41400,41400,43
20250311,142000,1788237500,41400,41400,41500,41400,435
20250311,141900,1770190500,41400,41300,41400,41300,309
20250311,141800,1757404050,41350,41350,41350,41350,41
20250311,141700,1755708700,41300,41300,41350,41300,54
20250311,141600,1753476450,41350,41300,41350,41300,46
20250311,141500,1751574600,41300,41350,41350,41300,47
20250311,141400,1749631200,41350,41350,41350,41350,41
20250311,141300,1747935850,41350,41350,41350,41350,40
20250311,141200,1746281850,41350,41350,41350,41350,41
20250311,141100,1744586500,41300,41300,41300,41300,72
20250311,141000,1741612900,41300,41300,41300,41300,0
20250311,140900,1741612900,41300,41300,41300,41300,41
20250311,140800,1739919600,41350,41350,41350,41350,44
20250311,140700,1738100200,41350,41350,41350,41350,41
20250311,140600,1736404850,41300,41300,41350,41300,148
20250311,140500,1730285650,41350,41400,41400,41350,45
20250311,140400,1728424700,41450,41450,41450,41450,42
20250311,140300,1726683800,41450,41450,41450,41450,40
20250311,140200,1725025800,41450,41400,41450,41400,98
20250311,140100,1720966550,41450,41400,41450,41400,82
20250311,140000,1717569650,41450,41450,41450,41450,41
20250311,135900,1715870200,41400,41450,41450,41400,81
20250311,135800,1712514750,41450,41450,41450,41450,41
20250311,135700,1710815300,41400,41350,41400,41350,153
20250311,135600,1704484950,41350,41350,41350,41350,41
20250311,135500,1702789600,41350,41350,41350,41350,41
20250311,135400,1701094250,41300,41400,41400,41300,355
20250311,135300,1686425000,41350,41400,41400,41350,58
20250311,135200,1684025350,41400,41400,41400,41400,28
20250311,135100,1682866150,41400,41400,41400,41300,92
20250311,135000,1679061450,41400,41350,41400,41350,47
20250311,134900,1677116750,41350,41350,41400,41350,120
20250311,134800,1672151700,41400,41450,41450,41350,67
20250311,134700,1669375600,41450,41400,41450,41400,34
20250311,134600,1667966450,41500,41500,41500,41500,41
20250311,134500,1666264950,41500,41400,41550,41400,42
20250311,134400,1664520050,41500,41500,41500,41500,41
20250311,134300,1662818550,41500,41350,41500,41350,121
20250311,134200,1657809050,41400,41350,41600,41350,145
20250311,134100,1651797250,41600,41600,41600,41600,41
20250311,134000,1650091650,41650,41350,41650,41350,43
20250311,133900,1648301000,41650,41650,41650,41650,51
20250311,133800,1646176850,41500,41500,41500,41500,110
20250311,133700,1641611850,41300,41300,41300,41300,1
20250311,133600,1641570550,41350,41350,41350,41350,71
20250311,133500,1638634700,41300,41300,41350,41300,63
20250311,133400,1636030450,41300,41300,41300,41300,21
20250311,133300,1635163150,41300,41300,41300,41300,38
20250311,133200,1633593750,41250,41250,41250,41250,0
20250311,133100,1633593750,41250,41350,41350,41250,72
20250311,133000,1630617550,41300,41300,41300,41300,100
20250311,132900,1626487550,41300,41300,41300,41250,326
20250311,132800,1613023950,41300,41300,41300,41300,10
20250311,132700,1612610950,41350,41400,41400,41350,163
20250311,132600,1605866200,41300,41300,41300,41300,0
20250311,132500,1605866200,41300,41350,41350,41300,86
20250311,132400,1602314350,41350,41300,41350,41300,1138
20250311,132300,1555259900,41300,41250,41300,41250,102
20250311,132200,1551052350,41250,41250,41250,41250,1
20250311,132100,1551011100,41200,41200,41200,41200,10
20250311,132000,1550599100,41250,41250,41250,41250,30
20250311,131900,1549361600,41200,41200,41200,41200,13
20250311,131800,1548826000,41200,41200,41200,41200,64
20250311,131700,1546189200,41200,41300,41300,41200,115
20250311,131600,1541443350,41300,41300,41300,41300,7
20250311,131500,1541154250,41300,41300,41350,41300,11
20250311,131400,1540699700,41350,41350,41350,41350,1
20250311,131300,1540658350,41350,41350,41350,41350,0
20250311,131200,1540658350,41350,41350,41350,41350,4
20250311,131100,1540492950,41350,41350,41350,41350,0
20250311,131000,1540492950,41350,41350,41350,41300,55
20250311,130900,1538220000,41300,41300,41300,41250,111
20250311,130800,1533638200,41250,41250,41250,41250,26
20250311,130700,1532565700,41200,41150,41200,41150,196
20250311,130600,1524496550,41200,41200,41200,41200,1
20250311,130500,1524455350,41150,41225,41225,41150,27
20250311,130400,1523342900,41200,41200,41200,41200,0
20250311,130300,1523342900,41200,41200,41200,41200,93
20250311,130200,1519511300,41150,41150,41150,41150,3
20250311,130100,1519387850,41100,41100,41100,41100,118
20250311,130000,1514538050,41100,41100,41100,41100,1
20250311,125900,1514496950,41250,41250,41250,41250,0
20250311,125800,1514496950,41250,41250,41250,41250,0
20250311,125700,1514496950,41250,41250,41250,41250,600
20250311,125600,1489746950,41200,41200,41200,41200,0
20250311,125500,1489746950,41200,41100,41200,41100,443
20250311,125400,1471507700,41100,41100,41100,41100,0
20250311,125300,1471507700,41100,41100,41100,41100,0
20250311,125200,1471507700,41100,41100,41100,41100,113
20250311,125100,1466863400,41100,41100,41100,41050,68
20250311,125000,1464068850,41100,41200,41200,41100,6
20250311,124900,1463822150,41100,41050,41200,41050,26
20250311,124800,1462753300,41050,41200,41200,41050,42
20250311,124700,1461028950,41050,41050,41050,41050,5
20250311,124600,1460823700,41200,41200,41200,41200,2
20250311,124500,1460741300,41200,41200,41200,41200,1
20250311,124400,1460700100,41050,41050,41050,41050,1
20250311,124300,1460659050,41050,41050,41050,41050,40
20250311,124200,1459017050,41050,41050,41050,41050,177
20250311,124100,1451751200,41050,41050,41050,41050,3
20250311,124000,1451628050,41050,41050,41050,41050,1
20250311,123900,1451587000,41000,41050,41050,41000,165
20250311,123800,1444821300,41050,41050,41050,41025,306
20250311,123700,1432260125,41050,41050,41050,41050,130
20250311,123600,1426923625,41000,41050,41050,41000,14
20250311,123500,1426349575,41050,41050,41050,41050,4
20250311,123400,1426185375,41050,41150,41150,41050,1264
20250311,123300,1374234575,41150,41150,41150,41150,42
20250311,123200,1372506275,41150,41150,41150,41150,49
20250311,123100,1370489925,41200,41200,41200,41200,30
20250311,123000,1369253925,41200,41200,41200,41200,108
20250311,122900,1364804325,41250,41250,41250,41250,0
20250311,122800,1364804325,41250,41250,41250,41250,0
20250311,122700,1364804325,41250,41250,41250,41250,20
20250311,122600,1363979325,41250,41200,41250,41200,60
20250311,122500,1361506825,41200,41200,41200,41200,30
20250311,122400,1360270825,41200,41200,41200,41200,269
20250311,122300,1349188025,41100,41100,41100,41100,7
20250311,122200,1348900325,41100,41150,41200,41100,17
20250311,122100,1348200925,41200,41150,41200,41150,68
20250311,122000,1345400175,41150,41200,41200,41150,25
20250311,121900,1344371325,41150,41150,41150,41150,0
20250311,121800,1344371325,41150,41150,41150,41150,90
20250311,121700,1340667825,41150,41150,41150,41150,0
20250311,121600,1340667825,41150,41150,41150,41150,1
20250311,121500,1340626675,41150,41150,41150,41150,0
20250311,121400,1340626675,41150,41100,41150,41100,6
20250311,121300,1340379825,41150,41150,41150,41150,15
20250311,121200,1339762575,41150,41100,41150,41100,105
20250311,121100,1335442075,41100,41100,41100,41100,0
20250311,121000,1335442075,41100,41200,41200,41100,36
20250311,120900,1333960775,41200,41200,41200,41200,1
20250311,120800,1333919575,41200,41200,41200,41200,1
20250311,120700,1333878375,41200,41200,41200,41200,2
20250311,120600,1333795975,41200,41100,41200,41100,147
20250311,120500,1327753275,41100,41050,41100,41050,71
20250311,120400,1324835925,41100,41100,41100,41100,0
20250311,120300,1324835925,41100,41100,41100,41100,0
20250311,120200,1324835925,41100,41100,41100,41100,6
20250311,120100,1324589325,41050,41050,41050,41050,2
20250311,120000,1324507225,41100,41100,41100,41050,24
20250311,115900,1323521325,41050,41100,41100,41050,163
20250311,115800,1316824225,41050,41100,41100,41050,16
20250311,115700,1316167375,41050,41050,41050,41050,105
20250311,115600,1311857125,41050,41050,41050,41050,240
20250311,115500,1302005125,41050,41050,41050,41050,100
20250311,115400,1297900125,41050,41050,41050,41050,0
20250311,115300,1297900125,41050,41050,41050,41050,0
20250311,115200,1297900125,41050,41050,41050,41050,11
20250311,115100,1297448575,41050,41050,41050,41050,3
20250311,115000,1297325425,41050,41000,41050,41000,198
20250311,114900,1289197875,41000,41050,41050,41000,8
20250311,114800,1288869825,41000,41050,41050,41000,1237
20250311,114700,1238133525,41050,41100,41100,41050,220
20250311,114600,1229091875,41150,41150,41150,41150,10
20250311,114500,1228680375,41150,41150,41150,41100,82
20250311,114400,1225306775,41150,41100,41150,41100,37
20250311,114300,1223784875,41100,41100,41100,41050,414
20250311,114200,1206769575,41050,41050,41050,41050,13
20250311,114100,1206235925,41050,41050,41100,41050,100
20250311,114000,1202128175,41000,41100,41100,41000,390
20250311,113900,1186120225,41100,41150,41150,41050,309
20250311,113800,1173427975,41100,41150,41150,41100,23
20250311,113700,1172482175,41100,41100,41100,41100,18
20250311,113600,1171742375,41150,41150,41150,41150,1
20250311,113500,1171701225,41100,41150,41150,41100,64
20250311,113400,1169067875,41150,41150,41150,41100,7
20250311,113300,1168780075,41100,41150,41150,41100,239
20250311,113200,1158957125,41100,41150,41150,41100,115
20250311,113100,1154225125,41150,41150,41150,41150,8
20250311,113000,1153895925,41200,41200,41200,41150,8
20250311,112900,1153566575,41200,41200,41200,41200,17
20250311,112800,1152866175,41200,41200,41250,41200,8
20250311,112700,1152536525,41150,41150,41150,41150,0
20250311,112600,1152536525,41150,41200,41250,41150,98
20250311,112500,1148501075,41250,41250,41250,41250,3
20250311,112400,1148377325,41250,41250,41250,41250,1
20250311,112300,1148336075,41250,41200,41250,41200,101
20250311,112200,1144174825,41200,41200,41200,41200,50
20250311,112100,1142114825,41250,41250,41250,41200,22
20250311,112000,1141207725,41250,41250,41250,41250,5
20250311,111900,1141001475,41250,41250,41250,41250,2
20250311,111800,1140918975,41250,41250,41250,41250,15
20250311,111700,1140300225,41250,41150,41250,41150,193
20250311,111600,1132356975,41250,41200,41250,41150,160
20250311,111500,1125765025,41200,41150,41200,41150,579
20250311,111400,1101936225,41150,41100,41150,41100,56
20250311,111300,1099632075,41100,41100,41100,41100,53
20250311,111200,1097453775,41100,41150,41150,41100,6
20250311,111100,1097207125,41150,41100,41150,41100,239
20250311,111000,1087384125,41150,41200,41200,41100,57
20250311,110900,1085040075,41250,41250,41250,41250,0
20250311,110800,1085040075,41250,41250,41250,41250,50
20250311,110700,1082977575,41050,41050,41050,41050,0
20250311,110600,1082977575,41050,41050,41050,41050,50
20250311,110500,1080925075,41150,41150,41150,41150,33
20250311,110400,1079567125,41050,41050,41050,41050,13
20250311,110300,1079033475,41150,41150,41150,41150,101
20250311,110200,1074877325,41200,41200,41200,41200,1
20250311,110100,1074836125,41200,41200,41200,41200,1
20250311,110000,1074794925,41250,41000,41250,40950,55
20250311,105900,1072541075,41000,41000,41000,41000,0
20250311,105800,1072541075,41000,41000,41000,41000,2057
20250311,105700,988204075,41050,41050,41050,41000,102
20250311,105600,984017175,41000,41050,41050,41000,342
20250311,105500,969978125,41050,41050,41100,41050,112
20250311,105400,965380025,41050,41150,41150,41050,130
20250311,105300,960035825,41150,41150,41150,41150,10
20250311,105200,959624325,41200,41100,41200,41100,375
20250311,105100,944198575,41100,41100,41100,41100,5
20250311,105000,943993075,41100,41100,41150,41100,121
20250311,104900,939014975,41100,41150,41150,41100,59
20250311,104800,936587525,41150,41125,41150,41125,86
20250311,104700,933049100,41100,41100,41125,41100,406
20250311,104600,916358850,41150,41100,41150,41100,166
20250311,104500,909534000,41150,41150,41150,41150,16
20250311,104400,908875600,41150,41100,41150,41100,20
20250311,104300,908053050,41150,41150,41150,41150,198
20250311,104200,899905350,41150,41150,41150,41150,47
20250311,104100,897971300,41150,41150,41150,41150,2
20250311,104000,897889000,41100,41150,41150,41100,1375
20250311,103900,841344150,41200,41150,41200,41150,64
20250311,103800,838709450,41200,41150,41200,41150,81
20250311,103700,835373150,41150,41150,41150,41150,13
20250311,103600,834838200,41150,41150,41150,41150,0
20250311,103500,834838200,41150,41150,41150,41150,25
20250311,103400,833809450,41150,41150,41150,41150,5
20250311,103300,833603700,41150,41150,41150,41150,82
20250311,103200,830229400,41150,41200,41200,41150,13
20250311,103100,829694350,41200,41200,41350,41200,604
20250311,103000,804808950,41200,41200,41250,41200,148
20250311,102900,798710850,41200,41200,41200,41200,0
20250311,102800,798710850,41200,41300,41300,41200,38
20250311,102700,797142900,41300,41300,41300,41300,8
20250311,102600,796812500,41300,41300,41300,41300,112
20250311,102500,792186900,41350,41350,41350,41350,1
20250311,102400,792145550,41350,41350,41350,41350,0
20250311,102300,792145550,41350,41350,41350,41350,0
20250311,102200,792145550,41350,41250,41350,41250,409
20250311,102100,775274100,41150,41200,41200,41150,170
20250311,102000,768270900,41200,41200,41200,41200,40
20250311,101900,766622900,41250,41250,41250,41250,21
20250311,101800,765756650,41250,41200,41250,41200,64
20250311,101700,763118850,41250,41250,41250,41250,434
20250311,101600,745216350,41250,41250,41250,41250,119
20250311,101500,740307600,41250,41250,41250,41250,15
20250311,101400,739688850,41250,41250,41250,41250,42
20250311,101300,737956350,41250,41250,41250,41250,0
20250311,101200,737956350,41250,41200,41250,41150,283
20250311,101100,726292750,41150,41150,41150,41150,47
20250311,101000,724358700,41150,41250,41250,41150,360
20250311,100900,709532700,41200,41250,41300,41200,138
20250311,100800,703842300,41300,41300,41300,41300,72
20250311,100700,700868700,41300,41300,41300,41300,3
20250311,100600,700744800,41250,41300,41300,41250,100
20250311,100500,696618350,41300,41300,41300,41300,0
20250311,100400,696618350,41300,41250,41300,41250,144
20250311,100300,690673400,41250,41250,41250,41250,0
20250311,100200,690673400,41250,41250,41250,41250,101
20250311,100100,686507150,41200,41250,41250,41200,90
20250311,100000,682796650,41200,41250,41250,41200,143
20250311,095900,676904900,41200,41300,41300,41200,50
20250311,095800,674840700,41300,41300,41300,41300,9
20250311,095700,674469000,41350,41250,41350,41250,101
20250311,095600,670302650,41250,41300,41300,41250,100
20250311,095500,666177600,41250,41250,41250,41250,0
20250311,095400,666177600,41250,41250,41250,41200,48
20250311,095300,664198600,41200,41250,41250,41200,23
20250311,095200,663249900,41250,41250,41250,41250,25
20250311,095100,662218650,41250,41200,41300,41150,1164
20250311,095000,614259550,41050,41350,41350,41050,2689
20250311,094900,503429300,41350,41400,41400,41350,76
20250311,094800,500286100,41400,41400,41500,41400,803
20250311,094700,467041800,41450,41500,41500,41450,826
20250311,094600,432782100,41500,41550,41550,41500,31
20250311,094500,431494450,41550,41500,41550,41500,7
20250311,094400,431203850,41500,41600,41600,41500,260
20250311,094300,420397850,41550,41550,41550,41500,195
20250311,094200,412298100,41550,41550,41550,41550,17
20250311,094100,411591750,41550,41550,41600,41500,300
20250311,094000,399134550,41550,41550,41600,41550,55
20250311,093900,396847800,41550,41550,41550,41500,160
20250311,093800,390202300,41550,41550,41550,41550,0
20250311,093700,390202300,41550,41550,41550,41550,1036
20250311,093600,347156500,41550,41575,41575,41550,610
20250311,093500,321810975,41600,41600,41600,41600,4
20250311,093400,321644575,41600,41600,41600,41600,34
20250311,093300,320230175,41600,41600,41600,41550,435
20250311,093200,302135825,41550,41600,41600,41550,277
20250311,093100,290614125,41600,41650,41650,41600,153
20250311,093000,284248375,41650,41750,41800,41650,804
20250311,092900,250691625,41700,41700,41700,41700,24
20250311,092800,249690825,41700,41800,41800,41700,184
20250311,092700,242009200,41800,41800,41800,41800,161
20250311,092600,235279400,41850,41800,41850,41800,23
20250311,092500,234317850,41850,41750,41850,41750,61
20250311,092400,231765800,41750,41750,41750,41750,31
20250311,092300,230471550,41750,41750,41800,41750,59
20250311,092200,228008250,41700,42000,42000,41700,2
20250311,092100,227924550,41950,41950,41950,41950,190
20250311,092000,219954050,41650,41650,41650,41650,284
20250311,091900,208125450,41800,41650,41850,41650,92
20250311,091800,204282550,41800,41800,41800,41800,20
20250311,091700,203446550,41800,41850,41900,41750,222
20250311,091600,194156150,41850,41600,41850,41600,87
20250311,091500,190521300,41600,41600,41750,41600,61
20250311,091400,187976200,41600,41650,41650,41600,134
20250311,091300,182400250,41650,41650,41650,41650,227
20250311,091200,172945700,41650,41600,41650,41600,81
20250311,091100,169572450,41600,41700,41700,41600,682
20250311,091000,141159350,41800,41850,41900,41700,322
20250311,090900,127702000,41900,41800,41900,41800,99
20250311,090800,123561950,41800,41750,41900,41750,340
20250311,090700,109350250,41750,41800,41800,41650,275
20250311,090600,97859300,41650,41900,41900,41650,39
20250311,090500,96234550,41800,41800,41800,41800,42
20250311,090400,94478950,41800,41550,41800,41550,116
20250311,090300,89643550,41550,41550,41550,41500,76
20250311,090200,86486000,41500,41600,41900,41500,547
20250311,090100,63758400,41550,41800,41950,41550,221
20250311,090000,54570300,41800,41750,41800,41500,1308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184200 2096562975 41200 41200 41200 41200 1436
3 20250311 184100 2096562975 41200 41200 41200 41200 0
4 20250311 184000 2096562975 41200 41200 41200 41200 0
5 20250311 183900 2096562975 41200 41200 41200 41200 0
6 20250311 183800 2096562975 41200 41200 41200 41200 0
7 20250311 183700 2096562975 41200 41200 41200 41200 0
8 20250311 183600 2096562975 41200 41200 41200 41200 0
9 20250311 183500 2096562975 41200 41200 41200 41200 0
10 20250311 183400 2096562975 41200 41200 41200 41200 0
11 20250311 183300 2096562975 41200 41200 41200 41200 0
12 20250311 183200 2096562975 41200 41200 41200 41200 0
13 20250311 183100 2096562975 41200 41200 41200 41200 0
14 20250311 183000 2096562975 41200 41200 41200 41200 0
15 20250311 182900 2096562975 41200 41200 41200 41200 0
16 20250311 182800 2096562975 41200 41200 41200 41200 0
17 20250311 182700 2096562975 41200 41200 41200 41200 0
18 20250311 182600 2096562975 41200 41200 41200 41200 0
19 20250311 182500 2096562975 41200 41200 41200 41200 0
20 20250311 182400 2096562975 41200 41200 41200 41200 0
21 20250311 182300 2096562975 41200 41200 41200 41200 0
22 20250311 182200 2096562975 41200 41200 41200 41200 0
23 20250311 182100 2096562975 41200 41200 41200 41200 0
24 20250311 182000 2096562975 41200 41200 41200 41200 0
25 20250311 181900 2096562975 41200 41200 41200 41200 0
26 20250311 181800 2096562975 41200 41200 41200 41200 0
27 20250311 181700 2096562975 41200 41200 41200 41200 0
28 20250311 181600 2096562975 41200 41200 41200 41200 0
29 20250311 181500 2096562975 41200 41200 41200 41200 0
30 20250311 181400 2096562975 41200 41200 41200 41200 0
31 20250311 181300 2096562975 41200 41200 41200 41200 0
32 20250311 181200 2096562975 41200 41200 41200 41200 1436
33 20250311 181100 2096562975 41200 41200 41200 41200 0
34 20250311 181000 2096562975 41200 41200 41200 41200 0
35 20250311 180900 2096562975 41200 41200 41200 41200 0
36 20250311 180800 2096562975 41200 41200 41200 41200 0
37 20250311 180700 2096562975 41200 41200 41200 41200 0
38 20250311 180600 2096562975 41200 41200 41200 41200 0
39 20250311 180500 2096562975 41200 41200 41200 41200 0
40 20250311 180400 2096562975 41200 41200 41200 41200 0
41 20250311 180300 2096562975 41200 41200 41200 41200 0
42 20250311 180200 2096562975 41200 41200 41200 41200 0
43 20250311 180100 2096562975 41200 41200 41200 41200 0
44 20250311 180000 2096562975 41200 41200 41200 41200 0
45 20250311 175900 2096562975 41200 41200 41200 41200 0
46 20250311 175800 2096562975 41200 41200 41200 41200 0
47 20250311 175700 2096562975 41200 41200 41200 41200 0
48 20250311 175600 2096562975 41200 41200 41200 41200 0
49 20250311 175500 2096562975 41200 41200 41200 41200 0
50 20250311 175400 2096562975 41200 41200 41200 41200 0
51 20250311 175300 2096562975 41200 41200 41200 41200 0
52 20250311 175200 2096562975 41200 41200 41200 41200 0
53 20250311 175100 2096562975 41200 41200 41200 41200 0
54 20250311 175000 2096562975 41200 41200 41200 41200 0
55 20250311 174900 2096562975 41200 41200 41200 41200 0
56 20250311 174800 2096562975 41200 41200 41200 41200 0
57 20250311 174700 2096562975 41200 41200 41200 41200 0
58 20250311 174600 2096562975 41200 41200 41200 41200 0
59 20250311 174500 2096562975 41200 41200 41200 41200 0
60 20250311 174400 2096562975 41200 41200 41200 41200 0
61 20250311 174300 2096562975 41200 41200 41200 41200 0
62 20250311 174200 2096562975 41200 41200 41200 41200 1436
63 20250311 174100 2096562975 41200 41200 41200 41200 0
64 20250311 174000 2096562975 41200 41200 41200 41200 0
65 20250311 173900 2096562975 41200 41200 41200 41200 0
66 20250311 173800 2096562975 41200 41200 41200 41200 0
67 20250311 173700 2096562975 41200 41200 41200 41200 0
68 20250311 173600 2096562975 41200 41200 41200 41200 0
69 20250311 173500 2096562975 41200 41200 41200 41200 0
70 20250311 173400 2096562975 41200 41200 41200 41200 0
71 20250311 173300 2096562975 41200 41200 41200 41200 0
72 20250311 173200 2096562975 41200 41200 41200 41200 0
73 20250311 173100 2096562975 41200 41200 41200 41200 0
74 20250311 173000 2096562975 41200 41200 41200 41200 0
75 20250311 172900 2096562975 41200 41200 41200 41200 0
76 20250311 172800 2096562975 41200 41200 41200 41200 0
77 20250311 172700 2096562975 41200 41200 41200 41200 0
78 20250311 172600 2096562975 41200 41200 41200 41200 0
79 20250311 172500 2096562975 41200 41200 41200 41200 0
80 20250311 172400 2096562975 41200 41200 41200 41200 0
81 20250311 172300 2096562975 41200 41200 41200 41200 0
82 20250311 172200 2096562975 41200 41200 41200 41200 0
83 20250311 172100 2096562975 41200 41200 41200 41200 0
84 20250311 172000 2096562975 41200 41200 41200 41200 0
85 20250311 171900 2096562975 41200 41200 41200 41200 0
86 20250311 171800 2096562975 41200 41200 41200 41200 0
87 20250311 171700 2096562975 41200 41200 41200 41200 0
88 20250311 171600 2096562975 41200 41200 41200 41200 0
89 20250311 171500 2096562975 41200 41200 41200 41200 0
90 20250311 171400 2096562975 41200 41200 41200 41200 0
91 20250311 171300 2096562975 41200 41200 41200 41200 0
92 20250311 171200 2096562975 41200 41200 41200 41200 1436
93 20250311 171100 2096562975 41200 41200 41200 41200 0
94 20250311 171000 2096562975 41200 41200 41200 41200 0
95 20250311 170900 2096562975 41200 41200 41200 41200 0
96 20250311 170800 2096562975 41200 41200 41200 41200 0
97 20250311 170700 2096562975 41200 41200 41200 41200 0
98 20250311 170600 2096562975 41200 41200 41200 41200 0
99 20250311 170500 2096562975 41200 41200 41200 41200 0
100 20250311 170400 2096562975 41200 41200 41200 41200 0
101 20250311 170300 2096562975 41200 41200 41200 41200 0
102 20250311 170200 2096562975 41200 41200 41200 41200 0
103 20250311 170100 2096562975 41200 41200 41200 41200 0
104 20250311 170000 2096562975 41200 41200 41200 41200 0
105 20250311 165900 2096562975 41200 41200 41200 41200 0
106 20250311 165800 2096562975 41200 41200 41200 41200 0
107 20250311 165700 2096562975 41200 41200 41200 41200 0
108 20250311 165600 2096562975 41200 41200 41200 41200 0
109 20250311 165500 2096562975 41200 41200 41200 41200 0
110 20250311 165400 2096562975 41200 41200 41200 41200 0
111 20250311 165300 2096562975 41200 41200 41200 41200 0
112 20250311 165200 2096562975 41200 41200 41200 41200 0
113 20250311 165100 2096562975 41200 41200 41200 41200 0
114 20250311 165000 2096562975 41200 41200 41200 41200 0
115 20250311 164900 2096562975 41200 41200 41200 41200 0
116 20250311 164800 2096562975 41200 41200 41200 41200 0
117 20250311 164700 2096562975 41200 41200 41200 41200 0
118 20250311 164600 2096562975 41200 41200 41200 41200 0
119 20250311 164500 2096562975 41200 41200 41200 41200 0
120 20250311 164400 2096562975 41200 41200 41200 41200 0
121 20250311 164300 2096562975 41200 41200 41200 41200 0
122 20250311 164200 2096562975 41200 41200 41200 41200 1436
123 20250311 164100 2096562975 41200 41200 41200 41200 0
124 20250311 164000 2096562975 41200 41200 41200 41200 0
125 20250311 163900 2096562975 41200 41200 41200 41200 0
126 20250311 163800 2096562975 41200 41200 41200 41200 0
127 20250311 163700 2096562975 41200 41200 41200 41200 0
128 20250311 163600 2096562975 41200 41200 41200 41200 0
129 20250311 163500 2096562975 41200 41200 41200 41200 0
130 20250311 163400 2096562975 41200 41200 41200 41200 0
131 20250311 163300 2096562975 41200 41200 41200 41200 0
132 20250311 163200 2096562975 41200 41200 41200 41200 0
133 20250311 163100 2096562975 41200 41200 41200 41200 0
134 20250311 163000 2096562975 41200 41200 41200 41200 0
135 20250311 162900 2096562975 41200 41200 41200 41200 0
136 20250311 162800 2096562975 41200 41200 41200 41200 0
137 20250311 162700 2096562975 41200 41200 41200 41200 0
138 20250311 162600 2096562975 41200 41200 41200 41200 0
139 20250311 162500 2096562975 41200 41200 41200 41200 0
140 20250311 162400 2096562975 41200 41200 41200 41200 0
141 20250311 162300 2096562975 41200 41200 41200 41200 0
142 20250311 162200 2096562975 41200 41200 41200 41200 0
143 20250311 162100 2096562975 41200 41200 41200 41200 0
144 20250311 162000 2096562975 41200 41200 41200 41200 0
145 20250311 161900 2096562975 41200 41200 41200 41200 0
146 20250311 161800 2096562975 41200 41200 41200 41200 0
147 20250311 161700 2096562975 41200 41200 41200 41200 0
148 20250311 161600 2096562975 41200 41200 41200 41200 0
149 20250311 161500 2096562975 41200 41200 41200 41200 0
150 20250311 161400 2096562975 41200 41200 41200 41200 0
151 20250311 161300 2096562975 41200 41200 41200 41200 0
152 20250311 161200 2096562975 41200 41200 41200 41200 1436
153 20250311 161100 2096562975 41200 41200 41200 41200 0
154 20250311 161000 2096562975 41200 41200 41200 41200 0
155 20250311 160900 2096562975 41200 41200 41200 41200 0
156 20250311 160800 2096562975 41200 41200 41200 41200 0
157 20250311 160700 2096562975 41200 41200 41200 41200 0
158 20250311 160600 2096562975 41200 41200 41200 41200 0
159 20250311 160500 2096562975 41200 41200 41200 41200 0
160 20250311 160400 2096562975 41200 41200 41200 41200 0
161 20250311 160300 2096562975 41200 41200 41200 41200 0
162 20250311 160200 2096562975 41200 41200 41200 41200 0
163 20250311 160100 2096562975 41200 41200 41200 41200 0
164 20250311 160000 2096562975 41200 41200 41200 41200 0
165 20250311 155900 2096562975 41200 41200 41200 41200 0
166 20250311 155800 2096562975 41200 41200 41200 41200 0
167 20250311 155700 2096562975 41200 41200 41200 41200 0
168 20250311 155600 2096562975 41200 41200 41200 41200 0
169 20250311 155500 2096562975 41200 41200 41200 41200 0
170 20250311 155400 2096562975 41200 41200 41200 41200 0
171 20250311 155300 2096562975 41200 41200 41200 41200 0
172 20250311 155200 2096562975 41200 41200 41200 41200 0
173 20250311 155100 2096562975 41200 41200 41200 41200 0
174 20250311 155000 2096562975 41200 41200 41200 41200 0
175 20250311 154900 2096562975 41200 41200 41200 41200 0
176 20250311 154800 2096562975 41200 41200 41200 41200 0
177 20250311 154700 2096562975 41200 41200 41200 41200 0
178 20250311 154600 2096562975 41200 41200 41200 41200 0
179 20250311 154500 2096562975 41200 41200 41200 41200 0
180 20250311 154400 2096562975 41200 41200 41200 41200 0
181 20250311 154300 2096562975 41200 41200 41200 41200 0
182 20250311 154200 2096562975 41200 41200 41200 41200 1436
183 20250311 154100 2096562975 41200 41200 41200 41200 0
184 20250311 154000 2096562975 41200 41200 41200 41200 0
185 20250311 153900 2096562975 41200 41200 41200 41200 0
186 20250311 153800 2096562975 41200 41200 41200 41200 0
187 20250311 153700 2096562975 41200 41200 41200 41200 0
188 20250311 153600 2096562975 41200 41200 41200 41200 0
189 20250311 153500 2096562975 41200 41200 41200 41200 0
190 20250311 153400 2096562975 41200 41200 41200 41200 0
191 20250311 153300 2096562975 41200 41200 41200 41200 0
192 20250311 153200 2096562975 41200 41200 41200 41200 0
193 20250311 153100 2096562975 41200 41200 41200 41200 0
194 20250311 153000 2096562975 41200 41200 41200 41200 1436
195 20250311 152900 2037399775 41300 41300 41300 41300 0
196 20250311 152800 2037399775 41300 41300 41300 41300 0
197 20250311 152700 2037399775 41300 41300 41300 41300 0
198 20250311 152600 2037399775 41300 41300 41300 41300 0
199 20250311 152500 2037399775 41300 41300 41300 41300 0
200 20250311 152400 2037399775 41300 41300 41300 41300 0
201 20250311 152300 2037399775 41300 41300 41300 41300 0
202 20250311 152200 2037399775 41300 41300 41300 41300 0
203 20250311 152100 2037399775 41300 41300 41300 41300 0
204 20250311 152000 2037399775 41300 41300 41300 41300 0
205 20250311 151900 2037399775 41300 41200 41300 41200 127
206 20250311 151800 2032164375 41250 41250 41250 41250 22
207 20250311 151700 2031256875 41250 41250 41250 41150 136
208 20250311 151600 2025654025 41250 41200 41250 41150 178
209 20250311 151500 2018322025 41250 41200 41250 41200 152
210 20250311 151400 2012059575 41250 41150 41250 41150 154
211 20250311 151300 2005717025 41200 41200 41200 41150 281
212 20250311 151200 1994143225 41250 41200 41250 41200 154
213 20250311 151100 1987798025 41250 41250 41250 41200 90
214 20250311 151000 1984087825 41250 41250 41250 41200 84
215 20250311 150900 1980626625 41200 41200 41200 41150 83
216 20250311 150800 1977209375 41250 41200 41250 41200 281
217 20250311 150700 1965630225 41200 41200 41250 41150 337
218 20250311 150600 1951747775 41200 41200 41250 41200 113
219 20250311 150500 1947091775 41200 41200 41250 41200 61
220 20250311 150400 1944578225 41200 41250 41250 41200 169
221 20250311 150300 1937613425 41300 41250 41300 41200 60
222 20250311 150200 1935138775 41200 41250 41250 41200 177
223 20250311 150100 1927837625 41200 41250 41300 41200 96
224 20250311 150000 1923877550 41300 41300 41300 41300 42
225 20250311 145900 1922142950 41250 41250 41300 41250 83
226 20250311 145800 1918719150 41300 41250 41300 41250 221
227 20250311 145700 1909600850 41300 41300 41300 41250 120
228 20250311 145600 1904647500 41300 41350 41350 41250 191
229 20250311 145500 1896764950 41350 41250 41350 41250 42
230 20250311 145400 1895028350 41250 41350 41350 41250 81
231 20250311 145300 1891683000 41350 41300 41350 41300 77
232 20250311 145200 1888500850 41300 41350 41350 41300 91
233 20250311 145100 1884740000 41300 41300 41350 41300 49
234 20250311 145000 1882714250 41300 41400 41400 41300 80
235 20250311 144900 1879406250 41350 41500 41500 41350 44
236 20250311 144800 1877580600 41350 41350 41400 41350 60
237 20250311 144700 1875098550 41350 41350 41350 41350 43
238 20250311 144600 1873320500 41300 41350 41350 41300 162
239 20250311 144500 1866627800 41300 41300 41400 41300 275
240 20250311 144400 1855258550 41300 41400 41400 41300 49
241 20250311 144300 1853230750 41300 41300 41300 41300 4
242 20250311 144200 1853065550 41400 41300 41400 41300 49
243 20250311 144100 1851037750 41400 41350 41400 41350 191
244 20250311 144000 1843137850 41400 41350 41400 41350 61
245 20250311 143900 1840613000 41500 41400 41500 41350 202
246 20250311 143800 1832246500 41500 41400 41500 41400 42
247 20250311 143700 1830503600 41500 41450 41500 41450 85
248 20250311 143600 1826978200 41500 41500 41500 41500 41
249 20250311 143500 1825276700 41450 41450 41450 41450 64
250 20250311 143400 1822623900 41450 41450 41450 41450 42
251 20250311 143300 1820883000 41450 41450 41450 41450 64
252 20250311 143200 1818230200 41350 41450 41450 41350 42
253 20250311 143100 1816489400 41400 41400 41400 41400 40
254 20250311 143000 1814833400 41450 41350 41450 41350 42
255 20250311 142900 1813092600 41400 41400 41400 41400 41
256 20250311 142800 1811395200 41400 41300 41400 41300 141
257 20250311 142700 1805567800 41300 41400 41400 41300 42
258 20250311 142600 1803829100 41400 41400 41400 41400 0
259 20250311 142500 1803829100 41400 41300 41400 41300 192
260 20250311 142400 1795889400 41350 41350 41350 41350 41
261 20250311 142300 1794194050 41350 41350 41350 41350 41
262 20250311 142200 1792498700 41350 41350 41350 41350 60
263 20250311 142100 1790017700 41400 41400 41400 41400 43
264 20250311 142000 1788237500 41400 41400 41500 41400 435
265 20250311 141900 1770190500 41400 41300 41400 41300 309
266 20250311 141800 1757404050 41350 41350 41350 41350 41
267 20250311 141700 1755708700 41300 41300 41350 41300 54
268 20250311 141600 1753476450 41350 41300 41350 41300 46
269 20250311 141500 1751574600 41300 41350 41350 41300 47
270 20250311 141400 1749631200 41350 41350 41350 41350 41
271 20250311 141300 1747935850 41350 41350 41350 41350 40
272 20250311 141200 1746281850 41350 41350 41350 41350 41
273 20250311 141100 1744586500 41300 41300 41300 41300 72
274 20250311 141000 1741612900 41300 41300 41300 41300 0
275 20250311 140900 1741612900 41300 41300 41300 41300 41
276 20250311 140800 1739919600 41350 41350 41350 41350 44
277 20250311 140700 1738100200 41350 41350 41350 41350 41
278 20250311 140600 1736404850 41300 41300 41350 41300 148
279 20250311 140500 1730285650 41350 41400 41400 41350 45
280 20250311 140400 1728424700 41450 41450 41450 41450 42
281 20250311 140300 1726683800 41450 41450 41450 41450 40
282 20250311 140200 1725025800 41450 41400 41450 41400 98
283 20250311 140100 1720966550 41450 41400 41450 41400 82
284 20250311 140000 1717569650 41450 41450 41450 41450 41
285 20250311 135900 1715870200 41400 41450 41450 41400 81
286 20250311 135800 1712514750 41450 41450 41450 41450 41
287 20250311 135700 1710815300 41400 41350 41400 41350 153
288 20250311 135600 1704484950 41350 41350 41350 41350 41
289 20250311 135500 1702789600 41350 41350 41350 41350 41
290 20250311 135400 1701094250 41300 41400 41400 41300 355
291 20250311 135300 1686425000 41350 41400 41400 41350 58
292 20250311 135200 1684025350 41400 41400 41400 41400 28
293 20250311 135100 1682866150 41400 41400 41400 41300 92
294 20250311 135000 1679061450 41400 41350 41400 41350 47
295 20250311 134900 1677116750 41350 41350 41400 41350 120
296 20250311 134800 1672151700 41400 41450 41450 41350 67
297 20250311 134700 1669375600 41450 41400 41450 41400 34
298 20250311 134600 1667966450 41500 41500 41500 41500 41
299 20250311 134500 1666264950 41500 41400 41550 41400 42
300 20250311 134400 1664520050 41500 41500 41500 41500 41
301 20250311 134300 1662818550 41500 41350 41500 41350 121
302 20250311 134200 1657809050 41400 41350 41600 41350 145
303 20250311 134100 1651797250 41600 41600 41600 41600 41
304 20250311 134000 1650091650 41650 41350 41650 41350 43
305 20250311 133900 1648301000 41650 41650 41650 41650 51
306 20250311 133800 1646176850 41500 41500 41500 41500 110
307 20250311 133700 1641611850 41300 41300 41300 41300 1
308 20250311 133600 1641570550 41350 41350 41350 41350 71
309 20250311 133500 1638634700 41300 41300 41350 41300 63
310 20250311 133400 1636030450 41300 41300 41300 41300 21
311 20250311 133300 1635163150 41300 41300 41300 41300 38
312 20250311 133200 1633593750 41250 41250 41250 41250 0
313 20250311 133100 1633593750 41250 41350 41350 41250 72
314 20250311 133000 1630617550 41300 41300 41300 41300 100
315 20250311 132900 1626487550 41300 41300 41300 41250 326
316 20250311 132800 1613023950 41300 41300 41300 41300 10
317 20250311 132700 1612610950 41350 41400 41400 41350 163
318 20250311 132600 1605866200 41300 41300 41300 41300 0
319 20250311 132500 1605866200 41300 41350 41350 41300 86
320 20250311 132400 1602314350 41350 41300 41350 41300 1138
321 20250311 132300 1555259900 41300 41250 41300 41250 102
322 20250311 132200 1551052350 41250 41250 41250 41250 1
323 20250311 132100 1551011100 41200 41200 41200 41200 10
324 20250311 132000 1550599100 41250 41250 41250 41250 30
325 20250311 131900 1549361600 41200 41200 41200 41200 13
326 20250311 131800 1548826000 41200 41200 41200 41200 64
327 20250311 131700 1546189200 41200 41300 41300 41200 115
328 20250311 131600 1541443350 41300 41300 41300 41300 7
329 20250311 131500 1541154250 41300 41300 41350 41300 11
330 20250311 131400 1540699700 41350 41350 41350 41350 1
331 20250311 131300 1540658350 41350 41350 41350 41350 0
332 20250311 131200 1540658350 41350 41350 41350 41350 4
333 20250311 131100 1540492950 41350 41350 41350 41350 0
334 20250311 131000 1540492950 41350 41350 41350 41300 55
335 20250311 130900 1538220000 41300 41300 41300 41250 111
336 20250311 130800 1533638200 41250 41250 41250 41250 26
337 20250311 130700 1532565700 41200 41150 41200 41150 196
338 20250311 130600 1524496550 41200 41200 41200 41200 1
339 20250311 130500 1524455350 41150 41225 41225 41150 27
340 20250311 130400 1523342900 41200 41200 41200 41200 0
341 20250311 130300 1523342900 41200 41200 41200 41200 93
342 20250311 130200 1519511300 41150 41150 41150 41150 3
343 20250311 130100 1519387850 41100 41100 41100 41100 118
344 20250311 130000 1514538050 41100 41100 41100 41100 1
345 20250311 125900 1514496950 41250 41250 41250 41250 0
346 20250311 125800 1514496950 41250 41250 41250 41250 0
347 20250311 125700 1514496950 41250 41250 41250 41250 600
348 20250311 125600 1489746950 41200 41200 41200 41200 0
349 20250311 125500 1489746950 41200 41100 41200 41100 443
350 20250311 125400 1471507700 41100 41100 41100 41100 0
351 20250311 125300 1471507700 41100 41100 41100 41100 0
352 20250311 125200 1471507700 41100 41100 41100 41100 113
353 20250311 125100 1466863400 41100 41100 41100 41050 68
354 20250311 125000 1464068850 41100 41200 41200 41100 6
355 20250311 124900 1463822150 41100 41050 41200 41050 26
356 20250311 124800 1462753300 41050 41200 41200 41050 42
357 20250311 124700 1461028950 41050 41050 41050 41050 5
358 20250311 124600 1460823700 41200 41200 41200 41200 2
359 20250311 124500 1460741300 41200 41200 41200 41200 1
360 20250311 124400 1460700100 41050 41050 41050 41050 1
361 20250311 124300 1460659050 41050 41050 41050 41050 40
362 20250311 124200 1459017050 41050 41050 41050 41050 177
363 20250311 124100 1451751200 41050 41050 41050 41050 3
364 20250311 124000 1451628050 41050 41050 41050 41050 1
365 20250311 123900 1451587000 41000 41050 41050 41000 165
366 20250311 123800 1444821300 41050 41050 41050 41025 306
367 20250311 123700 1432260125 41050 41050 41050 41050 130
368 20250311 123600 1426923625 41000 41050 41050 41000 14
369 20250311 123500 1426349575 41050 41050 41050 41050 4
370 20250311 123400 1426185375 41050 41150 41150 41050 1264
371 20250311 123300 1374234575 41150 41150 41150 41150 42
372 20250311 123200 1372506275 41150 41150 41150 41150 49
373 20250311 123100 1370489925 41200 41200 41200 41200 30
374 20250311 123000 1369253925 41200 41200 41200 41200 108
375 20250311 122900 1364804325 41250 41250 41250 41250 0
376 20250311 122800 1364804325 41250 41250 41250 41250 0
377 20250311 122700 1364804325 41250 41250 41250 41250 20
378 20250311 122600 1363979325 41250 41200 41250 41200 60
379 20250311 122500 1361506825 41200 41200 41200 41200 30
380 20250311 122400 1360270825 41200 41200 41200 41200 269
381 20250311 122300 1349188025 41100 41100 41100 41100 7
382 20250311 122200 1348900325 41100 41150 41200 41100 17
383 20250311 122100 1348200925 41200 41150 41200 41150 68
384 20250311 122000 1345400175 41150 41200 41200 41150 25
385 20250311 121900 1344371325 41150 41150 41150 41150 0
386 20250311 121800 1344371325 41150 41150 41150 41150 90
387 20250311 121700 1340667825 41150 41150 41150 41150 0
388 20250311 121600 1340667825 41150 41150 41150 41150 1
389 20250311 121500 1340626675 41150 41150 41150 41150 0
390 20250311 121400 1340626675 41150 41100 41150 41100 6
391 20250311 121300 1340379825 41150 41150 41150 41150 15
392 20250311 121200 1339762575 41150 41100 41150 41100 105
393 20250311 121100 1335442075 41100 41100 41100 41100 0
394 20250311 121000 1335442075 41100 41200 41200 41100 36
395 20250311 120900 1333960775 41200 41200 41200 41200 1
396 20250311 120800 1333919575 41200 41200 41200 41200 1
397 20250311 120700 1333878375 41200 41200 41200 41200 2
398 20250311 120600 1333795975 41200 41100 41200 41100 147
399 20250311 120500 1327753275 41100 41050 41100 41050 71
400 20250311 120400 1324835925 41100 41100 41100 41100 0
401 20250311 120300 1324835925 41100 41100 41100 41100 0
402 20250311 120200 1324835925 41100 41100 41100 41100 6
403 20250311 120100 1324589325 41050 41050 41050 41050 2
404 20250311 120000 1324507225 41100 41100 41100 41050 24
405 20250311 115900 1323521325 41050 41100 41100 41050 163
406 20250311 115800 1316824225 41050 41100 41100 41050 16
407 20250311 115700 1316167375 41050 41050 41050 41050 105
408 20250311 115600 1311857125 41050 41050 41050 41050 240
409 20250311 115500 1302005125 41050 41050 41050 41050 100
410 20250311 115400 1297900125 41050 41050 41050 41050 0
411 20250311 115300 1297900125 41050 41050 41050 41050 0
412 20250311 115200 1297900125 41050 41050 41050 41050 11
413 20250311 115100 1297448575 41050 41050 41050 41050 3
414 20250311 115000 1297325425 41050 41000 41050 41000 198
415 20250311 114900 1289197875 41000 41050 41050 41000 8
416 20250311 114800 1288869825 41000 41050 41050 41000 1237
417 20250311 114700 1238133525 41050 41100 41100 41050 220
418 20250311 114600 1229091875 41150 41150 41150 41150 10
419 20250311 114500 1228680375 41150 41150 41150 41100 82
420 20250311 114400 1225306775 41150 41100 41150 41100 37
421 20250311 114300 1223784875 41100 41100 41100 41050 414
422 20250311 114200 1206769575 41050 41050 41050 41050 13
423 20250311 114100 1206235925 41050 41050 41100 41050 100
424 20250311 114000 1202128175 41000 41100 41100 41000 390
425 20250311 113900 1186120225 41100 41150 41150 41050 309
426 20250311 113800 1173427975 41100 41150 41150 41100 23
427 20250311 113700 1172482175 41100 41100 41100 41100 18
428 20250311 113600 1171742375 41150 41150 41150 41150 1
429 20250311 113500 1171701225 41100 41150 41150 41100 64
430 20250311 113400 1169067875 41150 41150 41150 41100 7
431 20250311 113300 1168780075 41100 41150 41150 41100 239
432 20250311 113200 1158957125 41100 41150 41150 41100 115
433 20250311 113100 1154225125 41150 41150 41150 41150 8
434 20250311 113000 1153895925 41200 41200 41200 41150 8
435 20250311 112900 1153566575 41200 41200 41200 41200 17
436 20250311 112800 1152866175 41200 41200 41250 41200 8
437 20250311 112700 1152536525 41150 41150 41150 41150 0
438 20250311 112600 1152536525 41150 41200 41250 41150 98
439 20250311 112500 1148501075 41250 41250 41250 41250 3
440 20250311 112400 1148377325 41250 41250 41250 41250 1
441 20250311 112300 1148336075 41250 41200 41250 41200 101
442 20250311 112200 1144174825 41200 41200 41200 41200 50
443 20250311 112100 1142114825 41250 41250 41250 41200 22
444 20250311 112000 1141207725 41250 41250 41250 41250 5
445 20250311 111900 1141001475 41250 41250 41250 41250 2
446 20250311 111800 1140918975 41250 41250 41250 41250 15
447 20250311 111700 1140300225 41250 41150 41250 41150 193
448 20250311 111600 1132356975 41250 41200 41250 41150 160
449 20250311 111500 1125765025 41200 41150 41200 41150 579
450 20250311 111400 1101936225 41150 41100 41150 41100 56
451 20250311 111300 1099632075 41100 41100 41100 41100 53
452 20250311 111200 1097453775 41100 41150 41150 41100 6
453 20250311 111100 1097207125 41150 41100 41150 41100 239
454 20250311 111000 1087384125 41150 41200 41200 41100 57
455 20250311 110900 1085040075 41250 41250 41250 41250 0
456 20250311 110800 1085040075 41250 41250 41250 41250 50
457 20250311 110700 1082977575 41050 41050 41050 41050 0
458 20250311 110600 1082977575 41050 41050 41050 41050 50
459 20250311 110500 1080925075 41150 41150 41150 41150 33
460 20250311 110400 1079567125 41050 41050 41050 41050 13
461 20250311 110300 1079033475 41150 41150 41150 41150 101
462 20250311 110200 1074877325 41200 41200 41200 41200 1
463 20250311 110100 1074836125 41200 41200 41200 41200 1
464 20250311 110000 1074794925 41250 41000 41250 40950 55
465 20250311 105900 1072541075 41000 41000 41000 41000 0
466 20250311 105800 1072541075 41000 41000 41000 41000 2057
467 20250311 105700 988204075 41050 41050 41050 41000 102
468 20250311 105600 984017175 41000 41050 41050 41000 342
469 20250311 105500 969978125 41050 41050 41100 41050 112
470 20250311 105400 965380025 41050 41150 41150 41050 130
471 20250311 105300 960035825 41150 41150 41150 41150 10
472 20250311 105200 959624325 41200 41100 41200 41100 375
473 20250311 105100 944198575 41100 41100 41100 41100 5
474 20250311 105000 943993075 41100 41100 41150 41100 121
475 20250311 104900 939014975 41100 41150 41150 41100 59
476 20250311 104800 936587525 41150 41125 41150 41125 86
477 20250311 104700 933049100 41100 41100 41125 41100 406
478 20250311 104600 916358850 41150 41100 41150 41100 166
479 20250311 104500 909534000 41150 41150 41150 41150 16
480 20250311 104400 908875600 41150 41100 41150 41100 20
481 20250311 104300 908053050 41150 41150 41150 41150 198
482 20250311 104200 899905350 41150 41150 41150 41150 47
483 20250311 104100 897971300 41150 41150 41150 41150 2
484 20250311 104000 897889000 41100 41150 41150 41100 1375
485 20250311 103900 841344150 41200 41150 41200 41150 64
486 20250311 103800 838709450 41200 41150 41200 41150 81
487 20250311 103700 835373150 41150 41150 41150 41150 13
488 20250311 103600 834838200 41150 41150 41150 41150 0
489 20250311 103500 834838200 41150 41150 41150 41150 25
490 20250311 103400 833809450 41150 41150 41150 41150 5
491 20250311 103300 833603700 41150 41150 41150 41150 82
492 20250311 103200 830229400 41150 41200 41200 41150 13
493 20250311 103100 829694350 41200 41200 41350 41200 604
494 20250311 103000 804808950 41200 41200 41250 41200 148
495 20250311 102900 798710850 41200 41200 41200 41200 0
496 20250311 102800 798710850 41200 41300 41300 41200 38
497 20250311 102700 797142900 41300 41300 41300 41300 8
498 20250311 102600 796812500 41300 41300 41300 41300 112
499 20250311 102500 792186900 41350 41350 41350 41350 1
500 20250311 102400 792145550 41350 41350 41350 41350 0
501 20250311 102300 792145550 41350 41350 41350 41350 0
502 20250311 102200 792145550 41350 41250 41350 41250 409
503 20250311 102100 775274100 41150 41200 41200 41150 170
504 20250311 102000 768270900 41200 41200 41200 41200 40
505 20250311 101900 766622900 41250 41250 41250 41250 21
506 20250311 101800 765756650 41250 41200 41250 41200 64
507 20250311 101700 763118850 41250 41250 41250 41250 434
508 20250311 101600 745216350 41250 41250 41250 41250 119
509 20250311 101500 740307600 41250 41250 41250 41250 15
510 20250311 101400 739688850 41250 41250 41250 41250 42
511 20250311 101300 737956350 41250 41250 41250 41250 0
512 20250311 101200 737956350 41250 41200 41250 41150 283
513 20250311 101100 726292750 41150 41150 41150 41150 47
514 20250311 101000 724358700 41150 41250 41250 41150 360
515 20250311 100900 709532700 41200 41250 41300 41200 138
516 20250311 100800 703842300 41300 41300 41300 41300 72
517 20250311 100700 700868700 41300 41300 41300 41300 3
518 20250311 100600 700744800 41250 41300 41300 41250 100
519 20250311 100500 696618350 41300 41300 41300 41300 0
520 20250311 100400 696618350 41300 41250 41300 41250 144
521 20250311 100300 690673400 41250 41250 41250 41250 0
522 20250311 100200 690673400 41250 41250 41250 41250 101
523 20250311 100100 686507150 41200 41250 41250 41200 90
524 20250311 100000 682796650 41200 41250 41250 41200 143
525 20250311 095900 676904900 41200 41300 41300 41200 50
526 20250311 095800 674840700 41300 41300 41300 41300 9
527 20250311 095700 674469000 41350 41250 41350 41250 101
528 20250311 095600 670302650 41250 41300 41300 41250 100
529 20250311 095500 666177600 41250 41250 41250 41250 0
530 20250311 095400 666177600 41250 41250 41250 41200 48
531 20250311 095300 664198600 41200 41250 41250 41200 23
532 20250311 095200 663249900 41250 41250 41250 41250 25
533 20250311 095100 662218650 41250 41200 41300 41150 1164
534 20250311 095000 614259550 41050 41350 41350 41050 2689
535 20250311 094900 503429300 41350 41400 41400 41350 76
536 20250311 094800 500286100 41400 41400 41500 41400 803
537 20250311 094700 467041800 41450 41500 41500 41450 826
538 20250311 094600 432782100 41500 41550 41550 41500 31
539 20250311 094500 431494450 41550 41500 41550 41500 7
540 20250311 094400 431203850 41500 41600 41600 41500 260
541 20250311 094300 420397850 41550 41550 41550 41500 195
542 20250311 094200 412298100 41550 41550 41550 41550 17
543 20250311 094100 411591750 41550 41550 41600 41500 300
544 20250311 094000 399134550 41550 41550 41600 41550 55
545 20250311 093900 396847800 41550 41550 41550 41500 160
546 20250311 093800 390202300 41550 41550 41550 41550 0
547 20250311 093700 390202300 41550 41550 41550 41550 1036
548 20250311 093600 347156500 41550 41575 41575 41550 610
549 20250311 093500 321810975 41600 41600 41600 41600 4
550 20250311 093400 321644575 41600 41600 41600 41600 34
551 20250311 093300 320230175 41600 41600 41600 41550 435
552 20250311 093200 302135825 41550 41600 41600 41550 277
553 20250311 093100 290614125 41600 41650 41650 41600 153
554 20250311 093000 284248375 41650 41750 41800 41650 804
555 20250311 092900 250691625 41700 41700 41700 41700 24
556 20250311 092800 249690825 41700 41800 41800 41700 184
557 20250311 092700 242009200 41800 41800 41800 41800 161
558 20250311 092600 235279400 41850 41800 41850 41800 23
559 20250311 092500 234317850 41850 41750 41850 41750 61
560 20250311 092400 231765800 41750 41750 41750 41750 31
561 20250311 092300 230471550 41750 41750 41800 41750 59
562 20250311 092200 228008250 41700 42000 42000 41700 2
563 20250311 092100 227924550 41950 41950 41950 41950 190
564 20250311 092000 219954050 41650 41650 41650 41650 284
565 20250311 091900 208125450 41800 41650 41850 41650 92
566 20250311 091800 204282550 41800 41800 41800 41800 20
567 20250311 091700 203446550 41800 41850 41900 41750 222
568 20250311 091600 194156150 41850 41600 41850 41600 87
569 20250311 091500 190521300 41600 41600 41750 41600 61
570 20250311 091400 187976200 41600 41650 41650 41600 134
571 20250311 091300 182400250 41650 41650 41650 41650 227
572 20250311 091200 172945700 41650 41600 41650 41600 81
573 20250311 091100 169572450 41600 41700 41700 41600 682
574 20250311 091000 141159350 41800 41850 41900 41700 322
575 20250311 090900 127702000 41900 41800 41900 41800 99
576 20250311 090800 123561950 41800 41750 41900 41750 340
577 20250311 090700 109350250 41750 41800 41800 41650 275
578 20250311 090600 97859300 41650 41900 41900 41650 39
579 20250311 090500 96234550 41800 41800 41800 41800 42
580 20250311 090400 94478950 41800 41550 41800 41550 116
581 20250311 090300 89643550 41550 41550 41550 41500 76
582 20250311 090200 86486000 41500 41600 41900 41500 547
583 20250311 090100 63758400 41550 41800 41950 41550 221
584 20250311 090000 54570300 41800 41750 41800 41500 1308

1
004000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,161295,25800000,6935685000,1109400000000,0.63
20250306,162247,25800000,6887385150,1095210000000,0.63
20250305,170222,25800000,7200390600,1091340000000,0.66
20250304,180003,25800000,6957115950,997170000000,0.70
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 161295 25800000 6935685000 1109400000000 0.63
3 20250306 162247 25800000 6887385150 1095210000000 0.63
4 20250305 170222 25800000 7200390600 1091340000000 0.66
5 20250304 180003 25800000 6957115950 997170000000 0.70