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
004020/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184200,41713257050,28450,28450,28450,28450,54502
20250311,184100,41713257050,28450,28450,28450,28450,0
20250311,184000,41713257050,28450,28450,28450,28450,0
20250311,183900,41713257050,28450,28450,28450,28450,0
20250311,183800,41713257050,28450,28450,28450,28450,0
20250311,183700,41713257050,28450,28450,28450,28450,0
20250311,183600,41713257050,28450,28450,28450,28450,0
20250311,183500,41713257050,28450,28450,28450,28450,0
20250311,183400,41713257050,28450,28450,28450,28450,0
20250311,183300,41713257050,28450,28450,28450,28450,0
20250311,183200,41713257050,28450,28450,28450,28450,0
20250311,183100,41713257050,28450,28450,28450,28450,0
20250311,183000,41713257050,28450,28450,28450,28450,0
20250311,182900,41713257050,28450,28450,28450,28450,0
20250311,182800,41713257050,28450,28450,28450,28450,0
20250311,182700,41713257050,28450,28450,28450,28450,0
20250311,182600,41713257050,28450,28450,28450,28450,0
20250311,182500,41713257050,28450,28450,28450,28450,0
20250311,182400,41713257050,28450,28450,28450,28450,0
20250311,182300,41713257050,28450,28450,28450,28450,0
20250311,182200,41713257050,28450,28450,28450,28450,0
20250311,182100,41713257050,28450,28450,28450,28450,0
20250311,182000,41713257050,28450,28450,28450,28450,0
20250311,181900,41713257050,28450,28450,28450,28450,0
20250311,181800,41713257050,28450,28450,28450,28450,0
20250311,181700,41713257050,28450,28450,28450,28450,0
20250311,181600,41713257050,28450,28450,28450,28450,0
20250311,181500,41713257050,28450,28450,28450,28450,0
20250311,181400,41713257050,28450,28450,28450,28450,0
20250311,181300,41713257050,28450,28450,28450,28450,0
20250311,181200,41713257050,28450,28450,28450,28450,54502
20250311,181100,41713257050,28450,28450,28450,28450,0
20250311,181000,41713257050,28450,28450,28450,28450,0
20250311,180900,41713257050,28450,28450,28450,28450,0
20250311,180800,41713257050,28450,28450,28450,28450,0
20250311,180700,41713257050,28450,28450,28450,28450,0
20250311,180600,41713257050,28450,28450,28450,28450,0
20250311,180500,41713257050,28450,28450,28450,28450,0
20250311,180400,41713257050,28450,28450,28450,28450,0
20250311,180300,41713257050,28450,28450,28450,28450,0
20250311,180200,41713257050,28450,28450,28450,28450,0
20250311,180100,41713257050,28450,28450,28450,28450,0
20250311,180000,41713257050,28450,28450,28450,28450,0
20250311,175900,41713257050,28450,28450,28450,28450,0
20250311,175800,41713257050,28450,28450,28450,28450,0
20250311,175700,41713257050,28450,28450,28450,28450,0
20250311,175600,41713257050,28450,28450,28450,28450,0
20250311,175500,41713257050,28450,28450,28450,28450,0
20250311,175400,41713257050,28450,28450,28450,28450,0
20250311,175300,41713257050,28450,28450,28450,28450,0
20250311,175200,41713257050,28450,28450,28450,28450,0
20250311,175100,41713257050,28450,28450,28450,28450,0
20250311,175000,41713257050,28450,28450,28450,28450,0
20250311,174900,41713257050,28450,28450,28450,28450,0
20250311,174800,41713257050,28450,28450,28450,28450,0
20250311,174700,41713257050,28450,28450,28450,28450,0
20250311,174600,41713257050,28450,28450,28450,28450,0
20250311,174500,41713257050,28450,28450,28450,28450,0
20250311,174400,41713257050,28450,28450,28450,28450,0
20250311,174300,41713257050,28450,28450,28450,28450,0
20250311,174200,41713257050,28450,28450,28450,28450,54502
20250311,174100,41713257050,28450,28450,28450,28450,0
20250311,174000,41713257050,28450,28450,28450,28450,0
20250311,173900,41713257050,28450,28450,28450,28450,0
20250311,173800,41713257050,28450,28450,28450,28450,0
20250311,173700,41713257050,28450,28450,28450,28450,0
20250311,173600,41713257050,28450,28450,28450,28450,0
20250311,173500,41713257050,28450,28450,28450,28450,0
20250311,173400,41713257050,28450,28450,28450,28450,0
20250311,173300,41713257050,28450,28450,28450,28450,0
20250311,173200,41713257050,28450,28450,28450,28450,0
20250311,173100,41713257050,28450,28450,28450,28450,0
20250311,173000,41713257050,28450,28450,28450,28450,0
20250311,172900,41713257050,28450,28450,28450,28450,0
20250311,172800,41713257050,28450,28450,28450,28450,0
20250311,172700,41713257050,28450,28450,28450,28450,0
20250311,172600,41713257050,28450,28450,28450,28450,0
20250311,172500,41713257050,28450,28450,28450,28450,0
20250311,172400,41713257050,28450,28450,28450,28450,0
20250311,172300,41713257050,28450,28450,28450,28450,0
20250311,172200,41713257050,28450,28450,28450,28450,0
20250311,172100,41713257050,28450,28450,28450,28450,0
20250311,172000,41713257050,28450,28450,28450,28450,0
20250311,171900,41713257050,28450,28450,28450,28450,0
20250311,171800,41713257050,28450,28450,28450,28450,0
20250311,171700,41713257050,28450,28450,28450,28450,0
20250311,171600,41713257050,28450,28450,28450,28450,0
20250311,171500,41713257050,28450,28450,28450,28450,0
20250311,171400,41713257050,28450,28450,28450,28450,0
20250311,171300,41713257050,28450,28450,28450,28450,0
20250311,171200,41713257050,28450,28450,28450,28450,54502
20250311,171100,41713257050,28450,28450,28450,28450,0
20250311,171000,41713257050,28450,28450,28450,28450,0
20250311,170900,41713257050,28450,28450,28450,28450,0
20250311,170800,41713257050,28450,28450,28450,28450,0
20250311,170700,41713257050,28450,28450,28450,28450,0
20250311,170600,41713257050,28450,28450,28450,28450,0
20250311,170500,41713257050,28450,28450,28450,28450,0
20250311,170400,41713257050,28450,28450,28450,28450,0
20250311,170300,41713257050,28450,28450,28450,28450,0
20250311,170200,41713257050,28450,28450,28450,28450,0
20250311,170100,41713257050,28450,28450,28450,28450,0
20250311,170000,41713257050,28450,28450,28450,28450,0
20250311,165900,41713257050,28450,28450,28450,28450,0
20250311,165800,41713257050,28450,28450,28450,28450,0
20250311,165700,41713257050,28450,28450,28450,28450,0
20250311,165600,41713257050,28450,28450,28450,28450,0
20250311,165500,41713257050,28450,28450,28450,28450,0
20250311,165400,41713257050,28450,28450,28450,28450,0
20250311,165300,41713257050,28450,28450,28450,28450,0
20250311,165200,41713257050,28450,28450,28450,28450,0
20250311,165100,41713257050,28450,28450,28450,28450,0
20250311,165000,41713257050,28450,28450,28450,28450,0
20250311,164900,41713257050,28450,28450,28450,28450,0
20250311,164800,41713257050,28450,28450,28450,28450,0
20250311,164700,41713257050,28450,28450,28450,28450,0
20250311,164600,41713257050,28450,28450,28450,28450,0
20250311,164500,41713257050,28450,28450,28450,28450,0
20250311,164400,41713257050,28450,28450,28450,28450,0
20250311,164300,41713257050,28450,28450,28450,28450,0
20250311,164200,41713257050,28450,28450,28450,28450,54502
20250311,164100,41713257050,28450,28450,28450,28450,0
20250311,164000,41713257050,28450,28450,28450,28450,0
20250311,163900,41713257050,28450,28450,28450,28450,0
20250311,163800,41713257050,28450,28450,28450,28450,0
20250311,163700,41713257050,28450,28450,28450,28450,0
20250311,163600,41713257050,28450,28450,28450,28450,0
20250311,163500,41713257050,28450,28450,28450,28450,0
20250311,163400,41713257050,28450,28450,28450,28450,0
20250311,163300,41713257050,28450,28450,28450,28450,0
20250311,163200,41713257050,28450,28450,28450,28450,0
20250311,163100,41713257050,28450,28450,28450,28450,0
20250311,163000,41713257050,28450,28450,28450,28450,0
20250311,162900,41713257050,28450,28450,28450,28450,0
20250311,162800,41713257050,28450,28450,28450,28450,0
20250311,162700,41713257050,28450,28450,28450,28450,0
20250311,162600,41713257050,28450,28450,28450,28450,0
20250311,162500,41713257050,28450,28450,28450,28450,0
20250311,162400,41713257050,28450,28450,28450,28450,0
20250311,162300,41713257050,28450,28450,28450,28450,0
20250311,162200,41713257050,28450,28450,28450,28450,0
20250311,162100,41713257050,28450,28450,28450,28450,0
20250311,162000,41713257050,28450,28450,28450,28450,0
20250311,161900,41713257050,28450,28450,28450,28450,0
20250311,161800,41713257050,28450,28450,28450,28450,0
20250311,161700,41713257050,28450,28450,28450,28450,0
20250311,161600,41713257050,28450,28450,28450,28450,0
20250311,161500,41713257050,28450,28450,28450,28450,0
20250311,161400,41713257050,28450,28450,28450,28450,0
20250311,161300,41713257050,28450,28450,28450,28450,0
20250311,161200,41713257050,28450,28450,28450,28450,54502
20250311,161100,41713257050,28450,28450,28450,28450,0
20250311,161000,41713257050,28450,28450,28450,28450,0
20250311,160900,41713257050,28450,28450,28450,28450,0
20250311,160800,41713257050,28450,28450,28450,28450,0
20250311,160700,41713257050,28450,28450,28450,28450,0
20250311,160600,41713257050,28450,28450,28450,28450,0
20250311,160500,41713257050,28450,28450,28450,28450,0
20250311,160400,41713257050,28450,28450,28450,28450,0
20250311,160300,41713257050,28450,28450,28450,28450,0
20250311,160200,41713257050,28450,28450,28450,28450,0
20250311,160100,41713257050,28450,28450,28450,28450,0
20250311,160000,41713257050,28450,28450,28450,28450,0
20250311,155900,41713257050,28450,28450,28450,28450,0
20250311,155800,41713257050,28450,28450,28450,28450,0
20250311,155700,41713257050,28450,28450,28450,28450,0
20250311,155600,41713257050,28450,28450,28450,28450,0
20250311,155500,41713257050,28450,28450,28450,28450,0
20250311,155400,41713257050,28450,28450,28450,28450,0
20250311,155300,41713257050,28450,28450,28450,28450,0
20250311,155200,41713257050,28450,28450,28450,28450,0
20250311,155100,41713257050,28450,28450,28450,28450,0
20250311,155000,41713257050,28450,28450,28450,28450,0
20250311,154900,41713257050,28450,28450,28450,28450,0
20250311,154800,41713257050,28450,28450,28450,28450,0
20250311,154700,41713257050,28450,28450,28450,28450,0
20250311,154600,41713257050,28450,28450,28450,28450,0
20250311,154500,41713257050,28450,28450,28450,28450,0
20250311,154400,41713257050,28450,28450,28450,28450,0
20250311,154300,41713257050,28450,28450,28450,28450,0
20250311,154200,41713257050,28450,28450,28450,28450,54502
20250311,154100,41713257050,28450,28450,28450,28450,0
20250311,154000,41713257050,28450,28450,28450,28450,0
20250311,153900,41713257050,28450,28450,28450,28450,0
20250311,153800,41713257050,28450,28450,28450,28450,0
20250311,153700,41713257050,28450,28450,28450,28450,0
20250311,153600,41713257050,28450,28450,28450,28450,0
20250311,153500,41713257050,28450,28450,28450,28450,0
20250311,153400,41713257050,28450,28450,28450,28450,0
20250311,153300,41713257050,28450,28450,28450,28450,0
20250311,153200,41713257050,28450,28450,28450,28450,0
20250311,153100,41713257050,28450,28450,28450,28450,0
20250311,153000,41713257050,28450,28450,28450,28450,54502
20250311,152900,40162675150,28250,28250,28250,28250,0
20250311,152800,40162675150,28250,28250,28250,28250,0
20250311,152700,40162675150,28250,28250,28250,28250,0
20250311,152600,40162675150,28250,28250,28250,28250,0
20250311,152500,40162675150,28250,28250,28250,28250,0
20250311,152400,40162675150,28250,28250,28250,28250,0
20250311,152300,40162675150,28250,28250,28250,28250,0
20250311,152200,40162675150,28250,28250,28250,28250,0
20250311,152100,40162675150,28250,28250,28250,28250,0
20250311,152000,40162675150,28250,28250,28250,28250,0
20250311,151900,40162675150,28250,28400,28400,28250,16396
20250311,151800,39698325700,28400,28350,28450,28350,5609
20250311,151700,39539110500,28350,28400,28400,28350,949
20250311,151600,39512180200,28400,28350,28400,28300,2994
20250311,151500,39427305150,28350,28500,28550,28350,7426
20250311,151400,39215975250,28500,28550,28550,28500,2628
20250311,151300,39140989550,28550,28500,28550,28500,796
20250311,151200,39118289050,28550,28500,28550,28450,4356
20250311,151100,38994127300,28500,28550,28550,28450,1953
20250311,151000,38938479650,28550,28500,28550,28500,1212
20250311,150900,38903920350,28500,28550,28550,28500,4407
20250311,150800,38778235400,28550,28525,28550,28500,2395
20250311,150700,38709930725,28525,28550,28550,28500,1188
20250311,150600,38676067575,28550,28450,28550,28450,3589
20250311,150500,38573802175,28450,28550,28550,28450,4240
20250311,150400,38452971275,28550,28500,28600,28500,6094
20250311,150300,38279026175,28500,28350,28550,28350,33157
20250311,150200,37334425975,28400,28300,28400,28200,24063
20250311,150100,36653320275,28250,28300,28300,28250,3175
20250311,150000,36563571275,28300,28300,28300,28250,1098
20250311,145900,36532537075,28250,28300,28300,28250,5183
20250311,145800,36386001775,28250,28300,28300,28250,3298
20250311,145700,36292765300,28250,28250,28300,28250,2128
20250311,145600,36232625800,28300,28300,28300,28250,5212
20250311,145500,36085313300,28250,28300,28300,28250,1944
20250311,145400,36030367900,28250,28300,28300,28250,3498
20250311,145300,35931468375,28300,28300,28300,28250,2224
20250311,145200,35868591000,28300,28250,28300,28250,2219
20250311,145100,35805881950,28300,28200,28300,28200,8291
20250311,145000,35571626900,28250,28150,28250,28150,19207
20250311,144900,35030008100,28150,28200,28225,28150,9647
20250311,144800,34758131150,28200,28325,28325,28200,13229
20250311,144700,34384336400,28300,28300,28325,28300,6564
20250311,144600,34198567250,28300,28300,28350,28300,5412
20250311,144500,34045392925,28300,28350,28400,28300,8444
20250311,144400,33806001375,28350,28325,28400,28300,18094
20250311,144300,33293342525,28300,28350,28375,28300,4034
20250311,144200,33179022000,28375,28350,28375,28350,4324
20250311,144100,33056411250,28350,28400,28450,28350,4545
20250311,144000,32927391325,28450,28400,28450,28400,6914
20250311,143900,32730986525,28400,28425,28450,28350,9003
20250311,143800,32475383425,28450,28400,28450,28350,6919
20250311,143700,32278803475,28400,28450,28500,28350,17046
20250311,143600,31794815975,28450,28450,28500,28450,2107
20250311,143500,31734853275,28450,28500,28550,28450,5050
20250311,143400,31590985650,28475,28550,28550,28450,1922
20250311,143300,31536234825,28500,28550,28550,28500,1221
20250311,143200,31501428325,28550,28500,28550,28500,819
20250311,143100,31478075225,28500,28550,28550,28500,1080
20250311,143000,31447266025,28550,28500,28550,28500,1316
20250311,142900,31409743625,28550,28500,28550,28500,917
20250311,142800,31383593650,28525,28500,28550,28500,1113
20250311,142700,31351866650,28550,28550,28550,28500,604
20250311,142600,31334637550,28550,28550,28550,28500,671
20250311,142500,31315500500,28500,28550,28550,28500,1057
20250311,142400,31285367900,28550,28500,28550,28500,1068
20250311,142300,31254916350,28500,28550,28550,28500,646
20250311,142200,31236501300,28550,28500,28550,28500,735
20250311,142100,31215537350,28500,28500,28550,28500,661
20250311,142000,31196694850,28500,28550,28550,28500,907
20250311,141900,31170839600,28500,28500,28550,28500,867
20250311,141800,31146119275,28500,28500,28550,28500,322
20250311,141700,31136940600,28500,28550,28550,28500,2930
20250311,141600,31053351950,28500,28450,28550,28450,8715
20250311,141500,30804922750,28450,28500,28500,28450,2315
20250311,141400,30739040750,28475,28500,28550,28450,4152
20250311,141300,30620746675,28500,28600,28600,28500,3959
20250311,141200,30507779625,28550,28550,28600,28550,834
20250311,141100,30483957575,28600,28650,28650,28550,2585
20250311,141000,30410058975,28600,28700,28700,28600,1983
20250311,140900,30353248825,28700,28700,28700,28650,742
20250311,140800,30331977325,28650,28650,28700,28600,1542
20250311,140700,30287771725,28600,28600,28650,28600,1091
20250311,140600,30256535525,28600,28600,28700,28600,2749
20250311,140500,30177782325,28600,28600,28700,28600,4875
20250311,140400,30038136575,28600,28550,28650,28550,4793
20250311,140300,29900897300,28550,28550,28650,28550,1793
20250311,140200,29849628250,28550,28500,28600,28500,5260
20250311,140100,29699367700,28500,28500,28550,28500,1723
20250311,140000,29650242150,28500,28550,28550,28500,6956
20250311,135900,29451772500,28500,28550,28550,28500,2960
20250311,135800,29367383750,28500,28500,28550,28500,1635
20250311,135700,29320774600,28500,28525,28600,28500,3826
20250311,135600,29211582450,28500,28550,28550,28500,1669
20250311,135500,29163992550,28550,28525,28550,28500,865
20250311,135400,29139316650,28550,28600,28600,28500,3489
20250311,135300,29039665000,28600,28625,28625,28550,1304
20250311,135200,29002402300,28625,28600,28650,28550,3821
20250311,135100,28893204650,28550,28650,28700,28550,15776
20250311,135000,28441857150,28650,28650,28700,28650,1234
20250311,134900,28406492750,28650,28650,28700,28650,1913
20250311,134800,28351679200,28650,28700,28700,28650,858
20250311,134700,28327093600,28650,28675,28700,28650,2235
20250311,134600,28262999575,28675,28650,28700,28650,1180
20250311,134500,28229167750,28650,28650,28700,28650,1989
20250311,134400,28172148700,28650,28650,28700,28650,3225
20250311,134300,28079743025,28700,28700,28750,28650,2051
20250311,134200,28020890325,28700,28700,28750,28700,1029
20250311,134100,27991350350,28700,28700,28750,28650,4406
20250311,134000,27864911325,28750,28750,28750,28700,1465
20250311,133900,27822821025,28700,28650,28750,28650,986
20250311,133800,27794512575,28750,28650,28750,28650,2987
20250311,133700,27708831725,28650,28650,28700,28650,3968
20250311,133600,27595056825,28650,28700,28750,28650,4995
20250311,133500,27451743625,28750,28800,28800,28700,1514
20250311,133400,27408233475,28750,28750,28800,28750,1404
20250311,133300,27367865475,28750,28750,28800,28750,1617
20250311,133200,27321374125,28800,28750,28800,28700,2879
20250311,133100,27238594125,28750,28750,28800,28700,1132
20250311,133000,27206047075,28750,28800,28825,28750,4766
20250311,132900,27068825950,28800,28800,28850,28800,1670
20250311,132800,27020669750,28800,28900,28900,28800,3378
20250311,132700,26923218900,28850,28875,28900,28850,1133
20250311,132600,26890500775,28875,28850,28900,28850,544
20250311,132500,26874804175,28850,28800,28900,28800,4020
20250311,132400,26758832425,28850,28850,28850,28800,410
20250311,132300,26747015325,28800,28800,28850,28750,3530
20250311,132200,26645348525,28800,28900,28900,28750,17684
20250311,132100,26135683875,28850,28850,28900,28800,3583
20250311,132000,26032326325,28800,28800,28850,28800,2976
20250311,131900,25946489925,28800,28850,28850,28800,1172
20250311,131800,25912696525,28800,28800,28850,28800,763
20250311,131700,25890692825,28800,28850,28850,28800,3803
20250311,131600,25780988575,28800,28850,28900,28800,5046
20250311,131500,25635423325,28850,28850,28850,28800,1961
20250311,131400,25578863975,28850,28850,28850,28800,3421
20250311,131300,25480181425,28850,28850,28850,28800,1167
20250311,131200,25446530025,28850,28850,28850,28800,1403
20250311,131100,25406109125,28850,28850,28850,28800,1468
20250311,131000,25363775925,28800,28850,28850,28800,1432
20250311,130900,25322485725,28800,28800,28850,28800,917
20250311,130800,25296043575,28800,28850,28850,28800,752
20250311,130700,25274361275,28850,28850,28900,28800,529
20250311,130600,25259106875,28800,28800,28900,28800,4982
20250311,130500,25115388475,28800,28850,28850,28800,1337
20250311,130400,25076855125,28850,28800,28850,28800,1326
20250311,130300,25038618625,28800,28800,28850,28800,513
20250311,130200,25023840275,28800,28850,28850,28800,214
20250311,130100,25017674775,28850,28800,28850,28750,2537
20250311,130000,24944585025,28750,28850,28850,28750,5786
20250311,125900,24777973500,28800,28850,28900,28800,9901
20250311,125800,24492333225,28800,28750,28850,28750,4879
20250311,125700,24351714975,28750,28750,28800,28750,4515
20250311,125600,24221708075,28750,28750,28800,28750,772
20250311,125500,24199481700,28750,28750,28800,28750,843
20250311,125400,24175223650,28750,28800,28800,28750,639
20250311,125300,24156847225,28750,28800,28825,28750,2700
20250311,125200,24079093975,28800,28750,28850,28750,10618
20250311,125100,23773266225,28750,28700,28800,28650,3790
20250311,125000,23664329225,28700,28650,28750,28600,4646
20250311,124900,23531130075,28650,28650,28650,28600,6685
20250311,124800,23339638625,28600,28600,28650,28600,955
20250311,124700,23312314225,28600,28650,28650,28600,1106
20250311,124600,23280676325,28600,28650,28650,28600,383
20250311,124500,23269718825,28600,28600,28650,28600,613
20250311,124400,23252171825,28650,28650,28650,28600,238
20250311,124300,23245355400,28600,28600,28650,28600,607
20250311,124200,23227983000,28600,28700,28700,28600,13319
20250311,124100,22846543700,28700,28650,28700,28650,2082
20250311,124000,22786804350,28700,28700,28700,28650,2608
20250311,123900,22711971450,28700,28700,28700,28650,3865
20250311,123800,22601064400,28700,28650,28750,28650,6999
20250311,123700,22400190950,28700,28650,28700,28650,540
20250311,123600,22384710150,28700,28700,28700,28650,250
20250311,123500,22377544950,28650,28700,28700,28650,494
20250311,123400,22363388000,28650,28700,28700,28650,293
20250311,123300,22354988650,28700,28700,28700,28650,724
20250311,123200,22334234100,28650,28700,28700,28650,284
20250311,123100,22326095650,28650,28700,28700,28650,1169
20250311,123000,22292562000,28650,28750,28750,28650,1001
20250311,122900,22263836000,28750,28700,28750,28650,591
20250311,122800,22246870450,28650,28650,28750,28650,491
20250311,122700,22232781200,28650,28650,28750,28650,386
20250311,122600,22221702050,28700,28650,28750,28650,4847
20250311,122500,22082435225,28650,28650,28700,28650,1896
20250311,122400,22028059650,28650,28700,28700,28650,2000
20250311,122300,21970677250,28700,28700,28750,28650,3489
20250311,122200,21870540200,28650,28650,28700,28650,420
20250311,122100,21858498650,28700,28700,28700,28650,457
20250311,122000,21845401450,28700,28600,28700,28600,3127
20250311,121900,21755820350,28650,28650,28650,28600,440
20250311,121800,21743224900,28650,28650,28700,28600,6712
20250311,121700,21551008100,28650,28700,28700,28650,2679
20250311,121600,21474213750,28700,28650,28750,28650,14406
20250311,121500,21060932800,28650,28600,28650,28600,2889
20250311,121400,20978206150,28600,28650,28650,28600,381
20250311,121300,20967298925,28600,28600,28650,28600,399
20250311,121200,20955883075,28600,28650,28650,28600,528
20250311,121100,20940776250,28650,28600,28650,28600,437
20250311,121000,20928270350,28650,28600,28700,28550,9358
20250311,120900,20660085000,28550,28600,28600,28550,1355
20250311,120800,20621341500,28600,28600,28650,28550,2361
20250311,120700,20553820050,28600,28550,28650,28550,2833
20250311,120600,20472797350,28600,28550,28600,28500,10521
20250311,120500,20172319700,28550,28500,28550,28500,1073
20250311,120400,20141731800,28500,28500,28550,28500,645
20250311,120300,20123334950,28550,28500,28550,28500,662
20250311,120200,20104463950,28500,28500,28550,28500,1263
20250311,120100,20068466750,28500,28500,28550,28500,701
20250311,120000,20048483050,28500,28500,28550,28500,467
20250311,115900,20035166550,28500,28550,28550,28500,811
20250311,115800,20012038600,28550,28500,28550,28500,349
20250311,115700,20002088800,28500,28500,28550,28500,614
20250311,115600,19984586800,28550,28500,28550,28500,542
20250311,115500,19969135250,28500,28500,28550,28500,745
20250311,115400,19947895800,28500,28500,28550,28500,728
20250311,115300,19927143450,28500,28500,28550,28500,582
20250311,115200,19910551700,28500,28550,28550,28500,461
20250311,115100,19897406625,28550,28550,28550,28500,437
20250311,115000,19884945725,28550,28500,28550,28450,875
20250311,114900,19860014925,28500,28500,28550,28500,1099
20250311,114800,19828689675,28500,28550,28550,28500,632
20250311,114700,19810669225,28550,28550,28550,28500,978
20250311,114600,19782778000,28550,28550,28600,28500,2007
20250311,114500,19725476900,28550,28650,28650,28550,2800
20250311,114400,19645418100,28650,28625,28650,28600,612
20250311,114300,19627898300,28650,28600,28650,28600,520
20250311,114200,19613016475,28600,28650,28650,28600,452
20250311,114100,19600078975,28650,28600,28650,28600,451
20250311,114000,19587170050,28650,28650,28650,28600,597
20250311,113900,19570074400,28600,28650,28650,28600,3763
20250311,113800,19462314100,28600,28650,28650,28600,1005
20250311,113700,19433559850,28650,28600,28650,28600,563
20250311,113600,19417446625,28600,28600,28650,28550,3183
20250311,113500,19326409875,28550,28550,28600,28550,474
20250311,113400,19312861175,28600,28500,28600,28500,5424
20250311,113300,19158160025,28500,28500,28500,28450,380
20250311,113200,19147345975,28500,28450,28500,28450,931
20250311,113100,19120854125,28450,28500,28500,28450,3757
20250311,113000,19013852375,28500,28500,28550,28500,828
20250311,112900,18990247525,28500,28550,28550,28500,2999
20250311,112800,18904671375,28575,28600,28600,28550,550
20250311,112700,18888961100,28550,28550,28600,28550,676
20250311,112600,18869658950,28600,28650,28650,28550,5553
20250311,112500,18710866600,28650,28700,28700,28600,3374
20250311,112400,18614210450,28600,28600,28700,28600,4046
20250311,112300,18498318200,28650,28550,28650,28550,901
20250311,112200,18472542600,28600,28600,28600,28550,1666
20250311,112100,18424928650,28600,28600,28600,28550,4558
20250311,112000,18294593900,28550,28600,28600,28550,520
20250311,111900,18279739500,28600,28575,28650,28550,2332
20250311,111800,18213055675,28575,28550,28600,28550,229
20250311,111700,18206513775,28550,28550,28650,28550,4962
20250311,111600,18064610125,28550,28600,28600,28500,2323
20250311,111500,17998292425,28500,28600,28600,28500,2576
20250311,111400,17924747975,28550,28550,28600,28500,1433
20250311,111300,17883848425,28500,28550,28550,28500,822
20250311,111200,17860391475,28500,28550,28600,28500,1418
20250311,111100,17819943075,28550,28500,28600,28450,8166
20250311,111000,17587153075,28500,28400,28500,28400,8607
20250311,110900,17342293225,28400,28400,28450,28400,256
20250311,110800,17335016575,28400,28400,28450,28400,583
20250311,110700,17318447825,28400,28400,28450,28300,8888
20250311,110600,17066040725,28300,28375,28400,28300,5172
20250311,110500,16919412750,28375,28350,28375,28350,816
20250311,110400,16896271525,28350,28350,28400,28350,1852
20250311,110300,16843763225,28350,28350,28400,28350,2240
20250311,110200,16780249575,28400,28350,28400,28350,1740
20250311,110100,16730917350,28350,28350,28400,28350,3139
20250311,110000,16641883900,28400,28350,28400,28350,1951
20250311,105900,16586549700,28400,28400,28450,28350,5018
20250311,105800,16444045750,28400,28450,28450,28400,725
20250311,105700,16423446750,28400,28450,28450,28400,1130
20250311,105600,16391313950,28450,28450,28500,28450,864
20250311,105500,16366729850,28450,28500,28550,28450,1647
20250311,105400,16319799450,28500,28550,28600,28500,4936
20250311,105300,16179006950,28550,28450,28600,28450,6229
20250311,105200,16001447400,28450,28450,28500,28450,299
20250311,105100,15992937750,28450,28500,28500,28400,901
20250311,105000,15967316950,28400,28350,28500,28350,9788
20250311,104900,15689022700,28350,28450,28450,28350,3899
20250311,104800,15578317250,28400,28400,28450,28400,3213
20250311,104700,15487054575,28400,28450,28475,28400,8118
20250311,104600,15256344750,28475,28500,28525,28450,14596
20250311,104500,14840624575,28500,28550,28575,28500,5555
20250311,104400,14682157825,28550,28550,28600,28550,888
20250311,104300,14656804275,28550,28550,28600,28550,696
20250311,104200,14636924025,28550,28550,28600,28550,1184
20250311,104100,14603111175,28550,28550,28600,28550,1046
20250311,104000,14573241875,28550,28600,28600,28500,1910
20250311,103900,14518717875,28550,28550,28600,28550,1756
20250311,103800,14468578325,28550,28575,28600,28550,1434
20250311,103700,14427630275,28600,28600,28600,28550,3005
20250311,103600,14341824975,28600,28550,28600,28550,1094
20250311,103500,14310586125,28600,28650,28650,28550,1886
20250311,103400,14256650450,28650,28600,28650,28600,954
20250311,103300,14229359750,28600,28650,28650,28600,607
20250311,103200,14211996400,28600,28600,28650,28600,273
20250311,103100,14204187400,28600,28600,28650,28600,986
20250311,103000,14175980600,28600,28600,28650,28550,2121
20250311,102900,14115308900,28650,28600,28650,28600,781
20250311,102800,14092965750,28650,28650,28700,28600,1144
20250311,102700,14060197600,28700,28650,28700,28650,605
20250311,102600,14042860050,28650,28650,28750,28650,1230
20250311,102500,14007609600,28700,28700,28750,28700,1280
20250311,102400,13970857850,28700,28700,28750,28700,1105
20250311,102300,13939133675,28750,28700,28750,28700,1975
20250311,102200,13882411525,28700,28600,28750,28600,4196
20250311,102100,13762142975,28600,28550,28600,28500,4977
20250311,102000,13619918375,28550,28600,28600,28500,2268
20250311,101900,13555173225,28550,28550,28600,28550,1139
20250311,101800,13522652225,28550,28550,28600,28550,1504
20250311,101700,13479704875,28550,28650,28650,28550,1096
20250311,101600,13448363675,28650,28550,28650,28550,2066
20250311,101500,13389304425,28600,28600,28650,28550,2661
20250311,101400,13313296575,28600,28600,28650,28550,2924
20250311,101300,13229659925,28600,28600,28650,28550,1181
20250311,101200,13195895475,28650,28600,28700,28550,2964
20250311,101100,13111097575,28600,28600,28700,28600,1318
20250311,101000,13073392925,28600,28600,28700,28550,14177
20250311,100900,12667933875,28600,28600,28600,28500,3508
20250311,100800,12567683625,28500,28600,28600,28500,6767
20250311,100700,12374533925,28550,28600,28600,28550,5909
20250311,100600,12205694975,28600,28700,28700,28600,8638
20250311,100500,11958390075,28650,28750,28800,28650,4521
20250311,100400,11828591075,28750,28800,28850,28700,3399
20250311,100300,11730794925,28800,28950,28950,28800,2101
20250311,100200,11670185675,28950,28900,28950,28850,2297
20250311,100100,11603804525,28900,28900,28900,28850,1850
20250311,100000,11550354175,28900,28850,28950,28800,5429
20250311,095900,11393646725,28850,28800,28850,28800,3903
20250311,095800,11281221825,28800,28850,28850,28750,662
20250311,095700,11262136825,28850,28750,28850,28750,5291
20250311,095600,11109774575,28750,28750,28800,28750,768
20250311,095500,11087682375,28750,28800,28800,28750,4970
20250311,095400,10944776025,28800,28750,28800,28750,2129
20250311,095300,10883491175,28750,28750,28800,28700,1962
20250311,095200,10827091925,28750,28700,28800,28700,1072
20250311,095100,10796288525,28650,28800,28850,28650,17032
20250311,095000,10307303275,28750,28850,28850,28700,21270
20250311,094900,9695520275,28850,28900,28900,28800,2920
20250311,094800,9611272525,28900,28900,28900,28850,1372
20250311,094700,9571656275,28900,28900,28950,28900,1315
20250311,094600,9533641725,28900,28900,28900,28850,1140
20250311,094500,9500698925,28900,28950,29000,28900,2609
20250311,094400,9425233550,28950,28950,29000,28950,1790
20250311,094300,9373361050,28950,28950,29000,28950,807
20250311,094200,9349974500,28950,28900,29000,28900,3081
20250311,094100,9260765550,28950,28900,28950,28900,2549
20250311,094000,9187058100,28900,28800,28900,28750,5631
20250311,093900,9024602750,28750,28900,28900,28750,8466
20250311,093800,8780452875,28900,28900,28950,28900,894
20250311,093700,8754613575,28950,28950,29000,28850,3141
20250311,093600,8663772825,28950,28900,28950,28850,2086
20250311,093500,8603449975,28950,28950,28950,28900,1079
20250311,093400,8572237600,28950,29000,29050,28950,5330
20250311,093300,8417709200,29000,29000,29050,28950,5871
20250311,093200,8247497375,28900,29000,29000,28850,4003
20250311,093100,8131662375,28950,29000,29000,28950,1042
20250311,093000,8101458425,29000,28800,29000,28800,4622
20250311,092900,7967829725,28800,28800,28900,28750,9528
20250311,092800,7693477425,28800,28900,28900,28800,15250
20250311,092700,7253701025,28900,28950,29000,28900,3648
20250311,092600,7148201325,28950,28950,29000,28900,2076
20250311,092500,7088118875,28950,28850,29000,28850,4689
20250311,092400,6952475325,28950,29000,29000,28850,7246
20250311,092300,6742882325,28950,29000,29050,28950,2856
20250311,092200,6660144000,29000,29000,29050,28950,1818
20250311,092100,6607446650,29050,29000,29100,29000,4526
20250311,092000,6476077750,29000,29200,29200,28950,13795
20250311,091900,6074273000,29250,29200,29250,29200,2371
20250311,091800,6005009000,29200,29200,29200,29150,2070
20250311,091700,5944586125,29200,29200,29250,29150,3848
20250311,091600,5832197550,29200,29150,29250,29150,8911
20250311,091500,5571930500,29150,29000,29150,28950,13249
20250311,091400,5186984900,29000,28950,29050,28950,2502
20250311,091300,5114412500,28950,29075,29100,28950,5280
20250311,091200,4961192550,29050,28925,29100,28900,6114
20250311,091100,4783876325,28900,29050,29050,28900,7299
20250311,091000,4572433225,29050,29000,29100,29000,3618
20250311,090900,4467387675,29000,29050,29100,29000,4677
20250311,090800,4331597825,29050,28900,29050,28900,7259
20250311,090700,4121117625,28950,29050,29050,28900,6768
20250311,090600,3924945775,29000,28950,29050,28900,10092
20250311,090500,3632437675,28950,28850,29000,28850,11675
20250311,090400,3294580025,28850,28950,28950,28800,6202
20250311,090300,3115470150,28900,28700,28950,28700,12772
20250311,090200,2747150250,28700,28600,28700,28550,11126
20250311,090100,2428547525,28600,28650,28900,28500,25771
20250311,090000,1690528000,28650,28750,28950,28500,58220
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184200 41713257050 28450 28450 28450 28450 54502
3 20250311 184100 41713257050 28450 28450 28450 28450 0
4 20250311 184000 41713257050 28450 28450 28450 28450 0
5 20250311 183900 41713257050 28450 28450 28450 28450 0
6 20250311 183800 41713257050 28450 28450 28450 28450 0
7 20250311 183700 41713257050 28450 28450 28450 28450 0
8 20250311 183600 41713257050 28450 28450 28450 28450 0
9 20250311 183500 41713257050 28450 28450 28450 28450 0
10 20250311 183400 41713257050 28450 28450 28450 28450 0
11 20250311 183300 41713257050 28450 28450 28450 28450 0
12 20250311 183200 41713257050 28450 28450 28450 28450 0
13 20250311 183100 41713257050 28450 28450 28450 28450 0
14 20250311 183000 41713257050 28450 28450 28450 28450 0
15 20250311 182900 41713257050 28450 28450 28450 28450 0
16 20250311 182800 41713257050 28450 28450 28450 28450 0
17 20250311 182700 41713257050 28450 28450 28450 28450 0
18 20250311 182600 41713257050 28450 28450 28450 28450 0
19 20250311 182500 41713257050 28450 28450 28450 28450 0
20 20250311 182400 41713257050 28450 28450 28450 28450 0
21 20250311 182300 41713257050 28450 28450 28450 28450 0
22 20250311 182200 41713257050 28450 28450 28450 28450 0
23 20250311 182100 41713257050 28450 28450 28450 28450 0
24 20250311 182000 41713257050 28450 28450 28450 28450 0
25 20250311 181900 41713257050 28450 28450 28450 28450 0
26 20250311 181800 41713257050 28450 28450 28450 28450 0
27 20250311 181700 41713257050 28450 28450 28450 28450 0
28 20250311 181600 41713257050 28450 28450 28450 28450 0
29 20250311 181500 41713257050 28450 28450 28450 28450 0
30 20250311 181400 41713257050 28450 28450 28450 28450 0
31 20250311 181300 41713257050 28450 28450 28450 28450 0
32 20250311 181200 41713257050 28450 28450 28450 28450 54502
33 20250311 181100 41713257050 28450 28450 28450 28450 0
34 20250311 181000 41713257050 28450 28450 28450 28450 0
35 20250311 180900 41713257050 28450 28450 28450 28450 0
36 20250311 180800 41713257050 28450 28450 28450 28450 0
37 20250311 180700 41713257050 28450 28450 28450 28450 0
38 20250311 180600 41713257050 28450 28450 28450 28450 0
39 20250311 180500 41713257050 28450 28450 28450 28450 0
40 20250311 180400 41713257050 28450 28450 28450 28450 0
41 20250311 180300 41713257050 28450 28450 28450 28450 0
42 20250311 180200 41713257050 28450 28450 28450 28450 0
43 20250311 180100 41713257050 28450 28450 28450 28450 0
44 20250311 180000 41713257050 28450 28450 28450 28450 0
45 20250311 175900 41713257050 28450 28450 28450 28450 0
46 20250311 175800 41713257050 28450 28450 28450 28450 0
47 20250311 175700 41713257050 28450 28450 28450 28450 0
48 20250311 175600 41713257050 28450 28450 28450 28450 0
49 20250311 175500 41713257050 28450 28450 28450 28450 0
50 20250311 175400 41713257050 28450 28450 28450 28450 0
51 20250311 175300 41713257050 28450 28450 28450 28450 0
52 20250311 175200 41713257050 28450 28450 28450 28450 0
53 20250311 175100 41713257050 28450 28450 28450 28450 0
54 20250311 175000 41713257050 28450 28450 28450 28450 0
55 20250311 174900 41713257050 28450 28450 28450 28450 0
56 20250311 174800 41713257050 28450 28450 28450 28450 0
57 20250311 174700 41713257050 28450 28450 28450 28450 0
58 20250311 174600 41713257050 28450 28450 28450 28450 0
59 20250311 174500 41713257050 28450 28450 28450 28450 0
60 20250311 174400 41713257050 28450 28450 28450 28450 0
61 20250311 174300 41713257050 28450 28450 28450 28450 0
62 20250311 174200 41713257050 28450 28450 28450 28450 54502
63 20250311 174100 41713257050 28450 28450 28450 28450 0
64 20250311 174000 41713257050 28450 28450 28450 28450 0
65 20250311 173900 41713257050 28450 28450 28450 28450 0
66 20250311 173800 41713257050 28450 28450 28450 28450 0
67 20250311 173700 41713257050 28450 28450 28450 28450 0
68 20250311 173600 41713257050 28450 28450 28450 28450 0
69 20250311 173500 41713257050 28450 28450 28450 28450 0
70 20250311 173400 41713257050 28450 28450 28450 28450 0
71 20250311 173300 41713257050 28450 28450 28450 28450 0
72 20250311 173200 41713257050 28450 28450 28450 28450 0
73 20250311 173100 41713257050 28450 28450 28450 28450 0
74 20250311 173000 41713257050 28450 28450 28450 28450 0
75 20250311 172900 41713257050 28450 28450 28450 28450 0
76 20250311 172800 41713257050 28450 28450 28450 28450 0
77 20250311 172700 41713257050 28450 28450 28450 28450 0
78 20250311 172600 41713257050 28450 28450 28450 28450 0
79 20250311 172500 41713257050 28450 28450 28450 28450 0
80 20250311 172400 41713257050 28450 28450 28450 28450 0
81 20250311 172300 41713257050 28450 28450 28450 28450 0
82 20250311 172200 41713257050 28450 28450 28450 28450 0
83 20250311 172100 41713257050 28450 28450 28450 28450 0
84 20250311 172000 41713257050 28450 28450 28450 28450 0
85 20250311 171900 41713257050 28450 28450 28450 28450 0
86 20250311 171800 41713257050 28450 28450 28450 28450 0
87 20250311 171700 41713257050 28450 28450 28450 28450 0
88 20250311 171600 41713257050 28450 28450 28450 28450 0
89 20250311 171500 41713257050 28450 28450 28450 28450 0
90 20250311 171400 41713257050 28450 28450 28450 28450 0
91 20250311 171300 41713257050 28450 28450 28450 28450 0
92 20250311 171200 41713257050 28450 28450 28450 28450 54502
93 20250311 171100 41713257050 28450 28450 28450 28450 0
94 20250311 171000 41713257050 28450 28450 28450 28450 0
95 20250311 170900 41713257050 28450 28450 28450 28450 0
96 20250311 170800 41713257050 28450 28450 28450 28450 0
97 20250311 170700 41713257050 28450 28450 28450 28450 0
98 20250311 170600 41713257050 28450 28450 28450 28450 0
99 20250311 170500 41713257050 28450 28450 28450 28450 0
100 20250311 170400 41713257050 28450 28450 28450 28450 0
101 20250311 170300 41713257050 28450 28450 28450 28450 0
102 20250311 170200 41713257050 28450 28450 28450 28450 0
103 20250311 170100 41713257050 28450 28450 28450 28450 0
104 20250311 170000 41713257050 28450 28450 28450 28450 0
105 20250311 165900 41713257050 28450 28450 28450 28450 0
106 20250311 165800 41713257050 28450 28450 28450 28450 0
107 20250311 165700 41713257050 28450 28450 28450 28450 0
108 20250311 165600 41713257050 28450 28450 28450 28450 0
109 20250311 165500 41713257050 28450 28450 28450 28450 0
110 20250311 165400 41713257050 28450 28450 28450 28450 0
111 20250311 165300 41713257050 28450 28450 28450 28450 0
112 20250311 165200 41713257050 28450 28450 28450 28450 0
113 20250311 165100 41713257050 28450 28450 28450 28450 0
114 20250311 165000 41713257050 28450 28450 28450 28450 0
115 20250311 164900 41713257050 28450 28450 28450 28450 0
116 20250311 164800 41713257050 28450 28450 28450 28450 0
117 20250311 164700 41713257050 28450 28450 28450 28450 0
118 20250311 164600 41713257050 28450 28450 28450 28450 0
119 20250311 164500 41713257050 28450 28450 28450 28450 0
120 20250311 164400 41713257050 28450 28450 28450 28450 0
121 20250311 164300 41713257050 28450 28450 28450 28450 0
122 20250311 164200 41713257050 28450 28450 28450 28450 54502
123 20250311 164100 41713257050 28450 28450 28450 28450 0
124 20250311 164000 41713257050 28450 28450 28450 28450 0
125 20250311 163900 41713257050 28450 28450 28450 28450 0
126 20250311 163800 41713257050 28450 28450 28450 28450 0
127 20250311 163700 41713257050 28450 28450 28450 28450 0
128 20250311 163600 41713257050 28450 28450 28450 28450 0
129 20250311 163500 41713257050 28450 28450 28450 28450 0
130 20250311 163400 41713257050 28450 28450 28450 28450 0
131 20250311 163300 41713257050 28450 28450 28450 28450 0
132 20250311 163200 41713257050 28450 28450 28450 28450 0
133 20250311 163100 41713257050 28450 28450 28450 28450 0
134 20250311 163000 41713257050 28450 28450 28450 28450 0
135 20250311 162900 41713257050 28450 28450 28450 28450 0
136 20250311 162800 41713257050 28450 28450 28450 28450 0
137 20250311 162700 41713257050 28450 28450 28450 28450 0
138 20250311 162600 41713257050 28450 28450 28450 28450 0
139 20250311 162500 41713257050 28450 28450 28450 28450 0
140 20250311 162400 41713257050 28450 28450 28450 28450 0
141 20250311 162300 41713257050 28450 28450 28450 28450 0
142 20250311 162200 41713257050 28450 28450 28450 28450 0
143 20250311 162100 41713257050 28450 28450 28450 28450 0
144 20250311 162000 41713257050 28450 28450 28450 28450 0
145 20250311 161900 41713257050 28450 28450 28450 28450 0
146 20250311 161800 41713257050 28450 28450 28450 28450 0
147 20250311 161700 41713257050 28450 28450 28450 28450 0
148 20250311 161600 41713257050 28450 28450 28450 28450 0
149 20250311 161500 41713257050 28450 28450 28450 28450 0
150 20250311 161400 41713257050 28450 28450 28450 28450 0
151 20250311 161300 41713257050 28450 28450 28450 28450 0
152 20250311 161200 41713257050 28450 28450 28450 28450 54502
153 20250311 161100 41713257050 28450 28450 28450 28450 0
154 20250311 161000 41713257050 28450 28450 28450 28450 0
155 20250311 160900 41713257050 28450 28450 28450 28450 0
156 20250311 160800 41713257050 28450 28450 28450 28450 0
157 20250311 160700 41713257050 28450 28450 28450 28450 0
158 20250311 160600 41713257050 28450 28450 28450 28450 0
159 20250311 160500 41713257050 28450 28450 28450 28450 0
160 20250311 160400 41713257050 28450 28450 28450 28450 0
161 20250311 160300 41713257050 28450 28450 28450 28450 0
162 20250311 160200 41713257050 28450 28450 28450 28450 0
163 20250311 160100 41713257050 28450 28450 28450 28450 0
164 20250311 160000 41713257050 28450 28450 28450 28450 0
165 20250311 155900 41713257050 28450 28450 28450 28450 0
166 20250311 155800 41713257050 28450 28450 28450 28450 0
167 20250311 155700 41713257050 28450 28450 28450 28450 0
168 20250311 155600 41713257050 28450 28450 28450 28450 0
169 20250311 155500 41713257050 28450 28450 28450 28450 0
170 20250311 155400 41713257050 28450 28450 28450 28450 0
171 20250311 155300 41713257050 28450 28450 28450 28450 0
172 20250311 155200 41713257050 28450 28450 28450 28450 0
173 20250311 155100 41713257050 28450 28450 28450 28450 0
174 20250311 155000 41713257050 28450 28450 28450 28450 0
175 20250311 154900 41713257050 28450 28450 28450 28450 0
176 20250311 154800 41713257050 28450 28450 28450 28450 0
177 20250311 154700 41713257050 28450 28450 28450 28450 0
178 20250311 154600 41713257050 28450 28450 28450 28450 0
179 20250311 154500 41713257050 28450 28450 28450 28450 0
180 20250311 154400 41713257050 28450 28450 28450 28450 0
181 20250311 154300 41713257050 28450 28450 28450 28450 0
182 20250311 154200 41713257050 28450 28450 28450 28450 54502
183 20250311 154100 41713257050 28450 28450 28450 28450 0
184 20250311 154000 41713257050 28450 28450 28450 28450 0
185 20250311 153900 41713257050 28450 28450 28450 28450 0
186 20250311 153800 41713257050 28450 28450 28450 28450 0
187 20250311 153700 41713257050 28450 28450 28450 28450 0
188 20250311 153600 41713257050 28450 28450 28450 28450 0
189 20250311 153500 41713257050 28450 28450 28450 28450 0
190 20250311 153400 41713257050 28450 28450 28450 28450 0
191 20250311 153300 41713257050 28450 28450 28450 28450 0
192 20250311 153200 41713257050 28450 28450 28450 28450 0
193 20250311 153100 41713257050 28450 28450 28450 28450 0
194 20250311 153000 41713257050 28450 28450 28450 28450 54502
195 20250311 152900 40162675150 28250 28250 28250 28250 0
196 20250311 152800 40162675150 28250 28250 28250 28250 0
197 20250311 152700 40162675150 28250 28250 28250 28250 0
198 20250311 152600 40162675150 28250 28250 28250 28250 0
199 20250311 152500 40162675150 28250 28250 28250 28250 0
200 20250311 152400 40162675150 28250 28250 28250 28250 0
201 20250311 152300 40162675150 28250 28250 28250 28250 0
202 20250311 152200 40162675150 28250 28250 28250 28250 0
203 20250311 152100 40162675150 28250 28250 28250 28250 0
204 20250311 152000 40162675150 28250 28250 28250 28250 0
205 20250311 151900 40162675150 28250 28400 28400 28250 16396
206 20250311 151800 39698325700 28400 28350 28450 28350 5609
207 20250311 151700 39539110500 28350 28400 28400 28350 949
208 20250311 151600 39512180200 28400 28350 28400 28300 2994
209 20250311 151500 39427305150 28350 28500 28550 28350 7426
210 20250311 151400 39215975250 28500 28550 28550 28500 2628
211 20250311 151300 39140989550 28550 28500 28550 28500 796
212 20250311 151200 39118289050 28550 28500 28550 28450 4356
213 20250311 151100 38994127300 28500 28550 28550 28450 1953
214 20250311 151000 38938479650 28550 28500 28550 28500 1212
215 20250311 150900 38903920350 28500 28550 28550 28500 4407
216 20250311 150800 38778235400 28550 28525 28550 28500 2395
217 20250311 150700 38709930725 28525 28550 28550 28500 1188
218 20250311 150600 38676067575 28550 28450 28550 28450 3589
219 20250311 150500 38573802175 28450 28550 28550 28450 4240
220 20250311 150400 38452971275 28550 28500 28600 28500 6094
221 20250311 150300 38279026175 28500 28350 28550 28350 33157
222 20250311 150200 37334425975 28400 28300 28400 28200 24063
223 20250311 150100 36653320275 28250 28300 28300 28250 3175
224 20250311 150000 36563571275 28300 28300 28300 28250 1098
225 20250311 145900 36532537075 28250 28300 28300 28250 5183
226 20250311 145800 36386001775 28250 28300 28300 28250 3298
227 20250311 145700 36292765300 28250 28250 28300 28250 2128
228 20250311 145600 36232625800 28300 28300 28300 28250 5212
229 20250311 145500 36085313300 28250 28300 28300 28250 1944
230 20250311 145400 36030367900 28250 28300 28300 28250 3498
231 20250311 145300 35931468375 28300 28300 28300 28250 2224
232 20250311 145200 35868591000 28300 28250 28300 28250 2219
233 20250311 145100 35805881950 28300 28200 28300 28200 8291
234 20250311 145000 35571626900 28250 28150 28250 28150 19207
235 20250311 144900 35030008100 28150 28200 28225 28150 9647
236 20250311 144800 34758131150 28200 28325 28325 28200 13229
237 20250311 144700 34384336400 28300 28300 28325 28300 6564
238 20250311 144600 34198567250 28300 28300 28350 28300 5412
239 20250311 144500 34045392925 28300 28350 28400 28300 8444
240 20250311 144400 33806001375 28350 28325 28400 28300 18094
241 20250311 144300 33293342525 28300 28350 28375 28300 4034
242 20250311 144200 33179022000 28375 28350 28375 28350 4324
243 20250311 144100 33056411250 28350 28400 28450 28350 4545
244 20250311 144000 32927391325 28450 28400 28450 28400 6914
245 20250311 143900 32730986525 28400 28425 28450 28350 9003
246 20250311 143800 32475383425 28450 28400 28450 28350 6919
247 20250311 143700 32278803475 28400 28450 28500 28350 17046
248 20250311 143600 31794815975 28450 28450 28500 28450 2107
249 20250311 143500 31734853275 28450 28500 28550 28450 5050
250 20250311 143400 31590985650 28475 28550 28550 28450 1922
251 20250311 143300 31536234825 28500 28550 28550 28500 1221
252 20250311 143200 31501428325 28550 28500 28550 28500 819
253 20250311 143100 31478075225 28500 28550 28550 28500 1080
254 20250311 143000 31447266025 28550 28500 28550 28500 1316
255 20250311 142900 31409743625 28550 28500 28550 28500 917
256 20250311 142800 31383593650 28525 28500 28550 28500 1113
257 20250311 142700 31351866650 28550 28550 28550 28500 604
258 20250311 142600 31334637550 28550 28550 28550 28500 671
259 20250311 142500 31315500500 28500 28550 28550 28500 1057
260 20250311 142400 31285367900 28550 28500 28550 28500 1068
261 20250311 142300 31254916350 28500 28550 28550 28500 646
262 20250311 142200 31236501300 28550 28500 28550 28500 735
263 20250311 142100 31215537350 28500 28500 28550 28500 661
264 20250311 142000 31196694850 28500 28550 28550 28500 907
265 20250311 141900 31170839600 28500 28500 28550 28500 867
266 20250311 141800 31146119275 28500 28500 28550 28500 322
267 20250311 141700 31136940600 28500 28550 28550 28500 2930
268 20250311 141600 31053351950 28500 28450 28550 28450 8715
269 20250311 141500 30804922750 28450 28500 28500 28450 2315
270 20250311 141400 30739040750 28475 28500 28550 28450 4152
271 20250311 141300 30620746675 28500 28600 28600 28500 3959
272 20250311 141200 30507779625 28550 28550 28600 28550 834
273 20250311 141100 30483957575 28600 28650 28650 28550 2585
274 20250311 141000 30410058975 28600 28700 28700 28600 1983
275 20250311 140900 30353248825 28700 28700 28700 28650 742
276 20250311 140800 30331977325 28650 28650 28700 28600 1542
277 20250311 140700 30287771725 28600 28600 28650 28600 1091
278 20250311 140600 30256535525 28600 28600 28700 28600 2749
279 20250311 140500 30177782325 28600 28600 28700 28600 4875
280 20250311 140400 30038136575 28600 28550 28650 28550 4793
281 20250311 140300 29900897300 28550 28550 28650 28550 1793
282 20250311 140200 29849628250 28550 28500 28600 28500 5260
283 20250311 140100 29699367700 28500 28500 28550 28500 1723
284 20250311 140000 29650242150 28500 28550 28550 28500 6956
285 20250311 135900 29451772500 28500 28550 28550 28500 2960
286 20250311 135800 29367383750 28500 28500 28550 28500 1635
287 20250311 135700 29320774600 28500 28525 28600 28500 3826
288 20250311 135600 29211582450 28500 28550 28550 28500 1669
289 20250311 135500 29163992550 28550 28525 28550 28500 865
290 20250311 135400 29139316650 28550 28600 28600 28500 3489
291 20250311 135300 29039665000 28600 28625 28625 28550 1304
292 20250311 135200 29002402300 28625 28600 28650 28550 3821
293 20250311 135100 28893204650 28550 28650 28700 28550 15776
294 20250311 135000 28441857150 28650 28650 28700 28650 1234
295 20250311 134900 28406492750 28650 28650 28700 28650 1913
296 20250311 134800 28351679200 28650 28700 28700 28650 858
297 20250311 134700 28327093600 28650 28675 28700 28650 2235
298 20250311 134600 28262999575 28675 28650 28700 28650 1180
299 20250311 134500 28229167750 28650 28650 28700 28650 1989
300 20250311 134400 28172148700 28650 28650 28700 28650 3225
301 20250311 134300 28079743025 28700 28700 28750 28650 2051
302 20250311 134200 28020890325 28700 28700 28750 28700 1029
303 20250311 134100 27991350350 28700 28700 28750 28650 4406
304 20250311 134000 27864911325 28750 28750 28750 28700 1465
305 20250311 133900 27822821025 28700 28650 28750 28650 986
306 20250311 133800 27794512575 28750 28650 28750 28650 2987
307 20250311 133700 27708831725 28650 28650 28700 28650 3968
308 20250311 133600 27595056825 28650 28700 28750 28650 4995
309 20250311 133500 27451743625 28750 28800 28800 28700 1514
310 20250311 133400 27408233475 28750 28750 28800 28750 1404
311 20250311 133300 27367865475 28750 28750 28800 28750 1617
312 20250311 133200 27321374125 28800 28750 28800 28700 2879
313 20250311 133100 27238594125 28750 28750 28800 28700 1132
314 20250311 133000 27206047075 28750 28800 28825 28750 4766
315 20250311 132900 27068825950 28800 28800 28850 28800 1670
316 20250311 132800 27020669750 28800 28900 28900 28800 3378
317 20250311 132700 26923218900 28850 28875 28900 28850 1133
318 20250311 132600 26890500775 28875 28850 28900 28850 544
319 20250311 132500 26874804175 28850 28800 28900 28800 4020
320 20250311 132400 26758832425 28850 28850 28850 28800 410
321 20250311 132300 26747015325 28800 28800 28850 28750 3530
322 20250311 132200 26645348525 28800 28900 28900 28750 17684
323 20250311 132100 26135683875 28850 28850 28900 28800 3583
324 20250311 132000 26032326325 28800 28800 28850 28800 2976
325 20250311 131900 25946489925 28800 28850 28850 28800 1172
326 20250311 131800 25912696525 28800 28800 28850 28800 763
327 20250311 131700 25890692825 28800 28850 28850 28800 3803
328 20250311 131600 25780988575 28800 28850 28900 28800 5046
329 20250311 131500 25635423325 28850 28850 28850 28800 1961
330 20250311 131400 25578863975 28850 28850 28850 28800 3421
331 20250311 131300 25480181425 28850 28850 28850 28800 1167
332 20250311 131200 25446530025 28850 28850 28850 28800 1403
333 20250311 131100 25406109125 28850 28850 28850 28800 1468
334 20250311 131000 25363775925 28800 28850 28850 28800 1432
335 20250311 130900 25322485725 28800 28800 28850 28800 917
336 20250311 130800 25296043575 28800 28850 28850 28800 752
337 20250311 130700 25274361275 28850 28850 28900 28800 529
338 20250311 130600 25259106875 28800 28800 28900 28800 4982
339 20250311 130500 25115388475 28800 28850 28850 28800 1337
340 20250311 130400 25076855125 28850 28800 28850 28800 1326
341 20250311 130300 25038618625 28800 28800 28850 28800 513
342 20250311 130200 25023840275 28800 28850 28850 28800 214
343 20250311 130100 25017674775 28850 28800 28850 28750 2537
344 20250311 130000 24944585025 28750 28850 28850 28750 5786
345 20250311 125900 24777973500 28800 28850 28900 28800 9901
346 20250311 125800 24492333225 28800 28750 28850 28750 4879
347 20250311 125700 24351714975 28750 28750 28800 28750 4515
348 20250311 125600 24221708075 28750 28750 28800 28750 772
349 20250311 125500 24199481700 28750 28750 28800 28750 843
350 20250311 125400 24175223650 28750 28800 28800 28750 639
351 20250311 125300 24156847225 28750 28800 28825 28750 2700
352 20250311 125200 24079093975 28800 28750 28850 28750 10618
353 20250311 125100 23773266225 28750 28700 28800 28650 3790
354 20250311 125000 23664329225 28700 28650 28750 28600 4646
355 20250311 124900 23531130075 28650 28650 28650 28600 6685
356 20250311 124800 23339638625 28600 28600 28650 28600 955
357 20250311 124700 23312314225 28600 28650 28650 28600 1106
358 20250311 124600 23280676325 28600 28650 28650 28600 383
359 20250311 124500 23269718825 28600 28600 28650 28600 613
360 20250311 124400 23252171825 28650 28650 28650 28600 238
361 20250311 124300 23245355400 28600 28600 28650 28600 607
362 20250311 124200 23227983000 28600 28700 28700 28600 13319
363 20250311 124100 22846543700 28700 28650 28700 28650 2082
364 20250311 124000 22786804350 28700 28700 28700 28650 2608
365 20250311 123900 22711971450 28700 28700 28700 28650 3865
366 20250311 123800 22601064400 28700 28650 28750 28650 6999
367 20250311 123700 22400190950 28700 28650 28700 28650 540
368 20250311 123600 22384710150 28700 28700 28700 28650 250
369 20250311 123500 22377544950 28650 28700 28700 28650 494
370 20250311 123400 22363388000 28650 28700 28700 28650 293
371 20250311 123300 22354988650 28700 28700 28700 28650 724
372 20250311 123200 22334234100 28650 28700 28700 28650 284
373 20250311 123100 22326095650 28650 28700 28700 28650 1169
374 20250311 123000 22292562000 28650 28750 28750 28650 1001
375 20250311 122900 22263836000 28750 28700 28750 28650 591
376 20250311 122800 22246870450 28650 28650 28750 28650 491
377 20250311 122700 22232781200 28650 28650 28750 28650 386
378 20250311 122600 22221702050 28700 28650 28750 28650 4847
379 20250311 122500 22082435225 28650 28650 28700 28650 1896
380 20250311 122400 22028059650 28650 28700 28700 28650 2000
381 20250311 122300 21970677250 28700 28700 28750 28650 3489
382 20250311 122200 21870540200 28650 28650 28700 28650 420
383 20250311 122100 21858498650 28700 28700 28700 28650 457
384 20250311 122000 21845401450 28700 28600 28700 28600 3127
385 20250311 121900 21755820350 28650 28650 28650 28600 440
386 20250311 121800 21743224900 28650 28650 28700 28600 6712
387 20250311 121700 21551008100 28650 28700 28700 28650 2679
388 20250311 121600 21474213750 28700 28650 28750 28650 14406
389 20250311 121500 21060932800 28650 28600 28650 28600 2889
390 20250311 121400 20978206150 28600 28650 28650 28600 381
391 20250311 121300 20967298925 28600 28600 28650 28600 399
392 20250311 121200 20955883075 28600 28650 28650 28600 528
393 20250311 121100 20940776250 28650 28600 28650 28600 437
394 20250311 121000 20928270350 28650 28600 28700 28550 9358
395 20250311 120900 20660085000 28550 28600 28600 28550 1355
396 20250311 120800 20621341500 28600 28600 28650 28550 2361
397 20250311 120700 20553820050 28600 28550 28650 28550 2833
398 20250311 120600 20472797350 28600 28550 28600 28500 10521
399 20250311 120500 20172319700 28550 28500 28550 28500 1073
400 20250311 120400 20141731800 28500 28500 28550 28500 645
401 20250311 120300 20123334950 28550 28500 28550 28500 662
402 20250311 120200 20104463950 28500 28500 28550 28500 1263
403 20250311 120100 20068466750 28500 28500 28550 28500 701
404 20250311 120000 20048483050 28500 28500 28550 28500 467
405 20250311 115900 20035166550 28500 28550 28550 28500 811
406 20250311 115800 20012038600 28550 28500 28550 28500 349
407 20250311 115700 20002088800 28500 28500 28550 28500 614
408 20250311 115600 19984586800 28550 28500 28550 28500 542
409 20250311 115500 19969135250 28500 28500 28550 28500 745
410 20250311 115400 19947895800 28500 28500 28550 28500 728
411 20250311 115300 19927143450 28500 28500 28550 28500 582
412 20250311 115200 19910551700 28500 28550 28550 28500 461
413 20250311 115100 19897406625 28550 28550 28550 28500 437
414 20250311 115000 19884945725 28550 28500 28550 28450 875
415 20250311 114900 19860014925 28500 28500 28550 28500 1099
416 20250311 114800 19828689675 28500 28550 28550 28500 632
417 20250311 114700 19810669225 28550 28550 28550 28500 978
418 20250311 114600 19782778000 28550 28550 28600 28500 2007
419 20250311 114500 19725476900 28550 28650 28650 28550 2800
420 20250311 114400 19645418100 28650 28625 28650 28600 612
421 20250311 114300 19627898300 28650 28600 28650 28600 520
422 20250311 114200 19613016475 28600 28650 28650 28600 452
423 20250311 114100 19600078975 28650 28600 28650 28600 451
424 20250311 114000 19587170050 28650 28650 28650 28600 597
425 20250311 113900 19570074400 28600 28650 28650 28600 3763
426 20250311 113800 19462314100 28600 28650 28650 28600 1005
427 20250311 113700 19433559850 28650 28600 28650 28600 563
428 20250311 113600 19417446625 28600 28600 28650 28550 3183
429 20250311 113500 19326409875 28550 28550 28600 28550 474
430 20250311 113400 19312861175 28600 28500 28600 28500 5424
431 20250311 113300 19158160025 28500 28500 28500 28450 380
432 20250311 113200 19147345975 28500 28450 28500 28450 931
433 20250311 113100 19120854125 28450 28500 28500 28450 3757
434 20250311 113000 19013852375 28500 28500 28550 28500 828
435 20250311 112900 18990247525 28500 28550 28550 28500 2999
436 20250311 112800 18904671375 28575 28600 28600 28550 550
437 20250311 112700 18888961100 28550 28550 28600 28550 676
438 20250311 112600 18869658950 28600 28650 28650 28550 5553
439 20250311 112500 18710866600 28650 28700 28700 28600 3374
440 20250311 112400 18614210450 28600 28600 28700 28600 4046
441 20250311 112300 18498318200 28650 28550 28650 28550 901
442 20250311 112200 18472542600 28600 28600 28600 28550 1666
443 20250311 112100 18424928650 28600 28600 28600 28550 4558
444 20250311 112000 18294593900 28550 28600 28600 28550 520
445 20250311 111900 18279739500 28600 28575 28650 28550 2332
446 20250311 111800 18213055675 28575 28550 28600 28550 229
447 20250311 111700 18206513775 28550 28550 28650 28550 4962
448 20250311 111600 18064610125 28550 28600 28600 28500 2323
449 20250311 111500 17998292425 28500 28600 28600 28500 2576
450 20250311 111400 17924747975 28550 28550 28600 28500 1433
451 20250311 111300 17883848425 28500 28550 28550 28500 822
452 20250311 111200 17860391475 28500 28550 28600 28500 1418
453 20250311 111100 17819943075 28550 28500 28600 28450 8166
454 20250311 111000 17587153075 28500 28400 28500 28400 8607
455 20250311 110900 17342293225 28400 28400 28450 28400 256
456 20250311 110800 17335016575 28400 28400 28450 28400 583
457 20250311 110700 17318447825 28400 28400 28450 28300 8888
458 20250311 110600 17066040725 28300 28375 28400 28300 5172
459 20250311 110500 16919412750 28375 28350 28375 28350 816
460 20250311 110400 16896271525 28350 28350 28400 28350 1852
461 20250311 110300 16843763225 28350 28350 28400 28350 2240
462 20250311 110200 16780249575 28400 28350 28400 28350 1740
463 20250311 110100 16730917350 28350 28350 28400 28350 3139
464 20250311 110000 16641883900 28400 28350 28400 28350 1951
465 20250311 105900 16586549700 28400 28400 28450 28350 5018
466 20250311 105800 16444045750 28400 28450 28450 28400 725
467 20250311 105700 16423446750 28400 28450 28450 28400 1130
468 20250311 105600 16391313950 28450 28450 28500 28450 864
469 20250311 105500 16366729850 28450 28500 28550 28450 1647
470 20250311 105400 16319799450 28500 28550 28600 28500 4936
471 20250311 105300 16179006950 28550 28450 28600 28450 6229
472 20250311 105200 16001447400 28450 28450 28500 28450 299
473 20250311 105100 15992937750 28450 28500 28500 28400 901
474 20250311 105000 15967316950 28400 28350 28500 28350 9788
475 20250311 104900 15689022700 28350 28450 28450 28350 3899
476 20250311 104800 15578317250 28400 28400 28450 28400 3213
477 20250311 104700 15487054575 28400 28450 28475 28400 8118
478 20250311 104600 15256344750 28475 28500 28525 28450 14596
479 20250311 104500 14840624575 28500 28550 28575 28500 5555
480 20250311 104400 14682157825 28550 28550 28600 28550 888
481 20250311 104300 14656804275 28550 28550 28600 28550 696
482 20250311 104200 14636924025 28550 28550 28600 28550 1184
483 20250311 104100 14603111175 28550 28550 28600 28550 1046
484 20250311 104000 14573241875 28550 28600 28600 28500 1910
485 20250311 103900 14518717875 28550 28550 28600 28550 1756
486 20250311 103800 14468578325 28550 28575 28600 28550 1434
487 20250311 103700 14427630275 28600 28600 28600 28550 3005
488 20250311 103600 14341824975 28600 28550 28600 28550 1094
489 20250311 103500 14310586125 28600 28650 28650 28550 1886
490 20250311 103400 14256650450 28650 28600 28650 28600 954
491 20250311 103300 14229359750 28600 28650 28650 28600 607
492 20250311 103200 14211996400 28600 28600 28650 28600 273
493 20250311 103100 14204187400 28600 28600 28650 28600 986
494 20250311 103000 14175980600 28600 28600 28650 28550 2121
495 20250311 102900 14115308900 28650 28600 28650 28600 781
496 20250311 102800 14092965750 28650 28650 28700 28600 1144
497 20250311 102700 14060197600 28700 28650 28700 28650 605
498 20250311 102600 14042860050 28650 28650 28750 28650 1230
499 20250311 102500 14007609600 28700 28700 28750 28700 1280
500 20250311 102400 13970857850 28700 28700 28750 28700 1105
501 20250311 102300 13939133675 28750 28700 28750 28700 1975
502 20250311 102200 13882411525 28700 28600 28750 28600 4196
503 20250311 102100 13762142975 28600 28550 28600 28500 4977
504 20250311 102000 13619918375 28550 28600 28600 28500 2268
505 20250311 101900 13555173225 28550 28550 28600 28550 1139
506 20250311 101800 13522652225 28550 28550 28600 28550 1504
507 20250311 101700 13479704875 28550 28650 28650 28550 1096
508 20250311 101600 13448363675 28650 28550 28650 28550 2066
509 20250311 101500 13389304425 28600 28600 28650 28550 2661
510 20250311 101400 13313296575 28600 28600 28650 28550 2924
511 20250311 101300 13229659925 28600 28600 28650 28550 1181
512 20250311 101200 13195895475 28650 28600 28700 28550 2964
513 20250311 101100 13111097575 28600 28600 28700 28600 1318
514 20250311 101000 13073392925 28600 28600 28700 28550 14177
515 20250311 100900 12667933875 28600 28600 28600 28500 3508
516 20250311 100800 12567683625 28500 28600 28600 28500 6767
517 20250311 100700 12374533925 28550 28600 28600 28550 5909
518 20250311 100600 12205694975 28600 28700 28700 28600 8638
519 20250311 100500 11958390075 28650 28750 28800 28650 4521
520 20250311 100400 11828591075 28750 28800 28850 28700 3399
521 20250311 100300 11730794925 28800 28950 28950 28800 2101
522 20250311 100200 11670185675 28950 28900 28950 28850 2297
523 20250311 100100 11603804525 28900 28900 28900 28850 1850
524 20250311 100000 11550354175 28900 28850 28950 28800 5429
525 20250311 095900 11393646725 28850 28800 28850 28800 3903
526 20250311 095800 11281221825 28800 28850 28850 28750 662
527 20250311 095700 11262136825 28850 28750 28850 28750 5291
528 20250311 095600 11109774575 28750 28750 28800 28750 768
529 20250311 095500 11087682375 28750 28800 28800 28750 4970
530 20250311 095400 10944776025 28800 28750 28800 28750 2129
531 20250311 095300 10883491175 28750 28750 28800 28700 1962
532 20250311 095200 10827091925 28750 28700 28800 28700 1072
533 20250311 095100 10796288525 28650 28800 28850 28650 17032
534 20250311 095000 10307303275 28750 28850 28850 28700 21270
535 20250311 094900 9695520275 28850 28900 28900 28800 2920
536 20250311 094800 9611272525 28900 28900 28900 28850 1372
537 20250311 094700 9571656275 28900 28900 28950 28900 1315
538 20250311 094600 9533641725 28900 28900 28900 28850 1140
539 20250311 094500 9500698925 28900 28950 29000 28900 2609
540 20250311 094400 9425233550 28950 28950 29000 28950 1790
541 20250311 094300 9373361050 28950 28950 29000 28950 807
542 20250311 094200 9349974500 28950 28900 29000 28900 3081
543 20250311 094100 9260765550 28950 28900 28950 28900 2549
544 20250311 094000 9187058100 28900 28800 28900 28750 5631
545 20250311 093900 9024602750 28750 28900 28900 28750 8466
546 20250311 093800 8780452875 28900 28900 28950 28900 894
547 20250311 093700 8754613575 28950 28950 29000 28850 3141
548 20250311 093600 8663772825 28950 28900 28950 28850 2086
549 20250311 093500 8603449975 28950 28950 28950 28900 1079
550 20250311 093400 8572237600 28950 29000 29050 28950 5330
551 20250311 093300 8417709200 29000 29000 29050 28950 5871
552 20250311 093200 8247497375 28900 29000 29000 28850 4003
553 20250311 093100 8131662375 28950 29000 29000 28950 1042
554 20250311 093000 8101458425 29000 28800 29000 28800 4622
555 20250311 092900 7967829725 28800 28800 28900 28750 9528
556 20250311 092800 7693477425 28800 28900 28900 28800 15250
557 20250311 092700 7253701025 28900 28950 29000 28900 3648
558 20250311 092600 7148201325 28950 28950 29000 28900 2076
559 20250311 092500 7088118875 28950 28850 29000 28850 4689
560 20250311 092400 6952475325 28950 29000 29000 28850 7246
561 20250311 092300 6742882325 28950 29000 29050 28950 2856
562 20250311 092200 6660144000 29000 29000 29050 28950 1818
563 20250311 092100 6607446650 29050 29000 29100 29000 4526
564 20250311 092000 6476077750 29000 29200 29200 28950 13795
565 20250311 091900 6074273000 29250 29200 29250 29200 2371
566 20250311 091800 6005009000 29200 29200 29200 29150 2070
567 20250311 091700 5944586125 29200 29200 29250 29150 3848
568 20250311 091600 5832197550 29200 29150 29250 29150 8911
569 20250311 091500 5571930500 29150 29000 29150 28950 13249
570 20250311 091400 5186984900 29000 28950 29050 28950 2502
571 20250311 091300 5114412500 28950 29075 29100 28950 5280
572 20250311 091200 4961192550 29050 28925 29100 28900 6114
573 20250311 091100 4783876325 28900 29050 29050 28900 7299
574 20250311 091000 4572433225 29050 29000 29100 29000 3618
575 20250311 090900 4467387675 29000 29050 29100 29000 4677
576 20250311 090800 4331597825 29050 28900 29050 28900 7259
577 20250311 090700 4121117625 28950 29050 29050 28900 6768
578 20250311 090600 3924945775 29000 28950 29050 28900 10092
579 20250311 090500 3632437675 28950 28850 29000 28850 11675
580 20250311 090400 3294580025 28850 28950 28950 28800 6202
581 20250311 090300 3115470150 28900 28700 28950 28700 12772
582 20250311 090200 2747150250 28700 28600 28700 28550 11126
583 20250311 090100 2428547525 28600 28650 28900 28500 25771
584 20250311 090000 1690528000 28650 28750 28950 28500 58220

1
004020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,37179,133445785,1184151150,4250248252250,0.03
20250306,37178,133445785,1089315400,3909961500500,0.03
20250305,37178,133445785,990793700,3556330170250,0.03
20250304,37162,133445785,979218700,3516296434750,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 37179 133445785 1184151150 4250248252250 0.03
3 20250306 37178 133445785 1089315400 3909961500500 0.03
4 20250305 37178 133445785 990793700 3556330170250 0.03
5 20250304 37162 133445785 979218700 3516296434750 0.03