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

587
004990/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184500,2689987425,23200,23200,23200,23200,2134
20250311,184400,2689987425,23200,23200,23200,23200,0
20250311,184300,2689987425,23200,23200,23200,23200,0
20250311,184200,2689987425,23200,23200,23200,23200,0
20250311,184100,2689987425,23200,23200,23200,23200,0
20250311,184000,2689987425,23200,23200,23200,23200,0
20250311,183900,2689987425,23200,23200,23200,23200,0
20250311,183800,2689987425,23200,23200,23200,23200,0
20250311,183700,2689987425,23200,23200,23200,23200,0
20250311,183600,2689987425,23200,23200,23200,23200,0
20250311,183500,2689987425,23200,23200,23200,23200,0
20250311,183400,2689987425,23200,23200,23200,23200,0
20250311,183300,2689987425,23200,23200,23200,23200,0
20250311,183200,2689987425,23200,23200,23200,23200,0
20250311,183100,2689987425,23200,23200,23200,23200,0
20250311,183000,2689987425,23200,23200,23200,23200,0
20250311,182900,2689987425,23200,23200,23200,23200,0
20250311,182800,2689987425,23200,23200,23200,23200,0
20250311,182700,2689987425,23200,23200,23200,23200,0
20250311,182600,2689987425,23200,23200,23200,23200,0
20250311,182500,2689987425,23200,23200,23200,23200,0
20250311,182400,2689987425,23200,23200,23200,23200,0
20250311,182300,2689987425,23200,23200,23200,23200,0
20250311,182200,2689987425,23200,23200,23200,23200,0
20250311,182100,2689987425,23200,23200,23200,23200,0
20250311,182000,2689987425,23200,23200,23200,23200,0
20250311,181900,2689987425,23200,23200,23200,23200,0
20250311,181800,2689987425,23200,23200,23200,23200,0
20250311,181700,2689987425,23200,23200,23200,23200,0
20250311,181600,2689987425,23200,23200,23200,23200,0
20250311,181500,2689987425,23200,23200,23200,23200,2134
20250311,181400,2689987425,23200,23200,23200,23200,0
20250311,181300,2689987425,23200,23200,23200,23200,0
20250311,181200,2689987425,23200,23200,23200,23200,0
20250311,181100,2689987425,23200,23200,23200,23200,0
20250311,181000,2689987425,23200,23200,23200,23200,0
20250311,180900,2689987425,23200,23200,23200,23200,0
20250311,180800,2689987425,23200,23200,23200,23200,0
20250311,180700,2689987425,23200,23200,23200,23200,0
20250311,180600,2689987425,23200,23200,23200,23200,0
20250311,180500,2689987425,23200,23200,23200,23200,0
20250311,180400,2689987425,23200,23200,23200,23200,0
20250311,180300,2689987425,23200,23200,23200,23200,0
20250311,180200,2689987425,23200,23200,23200,23200,0
20250311,180100,2689987425,23200,23200,23200,23200,0
20250311,180000,2689987425,23200,23200,23200,23200,0
20250311,175900,2689987425,23200,23200,23200,23200,0
20250311,175800,2689987425,23200,23200,23200,23200,0
20250311,175700,2689987425,23200,23200,23200,23200,0
20250311,175600,2689987425,23200,23200,23200,23200,0
20250311,175500,2689987425,23200,23200,23200,23200,0
20250311,175400,2689987425,23200,23200,23200,23200,0
20250311,175300,2689987425,23200,23200,23200,23200,0
20250311,175200,2689987425,23200,23200,23200,23200,0
20250311,175100,2689987425,23200,23200,23200,23200,0
20250311,175000,2689987425,23200,23200,23200,23200,0
20250311,174900,2689987425,23200,23200,23200,23200,0
20250311,174800,2689987425,23200,23200,23200,23200,0
20250311,174700,2689987425,23200,23200,23200,23200,0
20250311,174600,2689987425,23200,23200,23200,23200,0
20250311,174500,2689987425,23200,23200,23200,23200,2134
20250311,174400,2689987425,23200,23200,23200,23200,0
20250311,174300,2689987425,23200,23200,23200,23200,0
20250311,174200,2689987425,23200,23200,23200,23200,0
20250311,174100,2689987425,23200,23200,23200,23200,0
20250311,174000,2689987425,23200,23200,23200,23200,0
20250311,173900,2689987425,23200,23200,23200,23200,0
20250311,173800,2689987425,23200,23200,23200,23200,0
20250311,173700,2689987425,23200,23200,23200,23200,0
20250311,173600,2689987425,23200,23200,23200,23200,0
20250311,173500,2689987425,23200,23200,23200,23200,0
20250311,173400,2689987425,23200,23200,23200,23200,0
20250311,173300,2689987425,23200,23200,23200,23200,0
20250311,173200,2689987425,23200,23200,23200,23200,0
20250311,173100,2689987425,23200,23200,23200,23200,0
20250311,173000,2689987425,23200,23200,23200,23200,0
20250311,172900,2689987425,23200,23200,23200,23200,0
20250311,172800,2689987425,23200,23200,23200,23200,0
20250311,172700,2689987425,23200,23200,23200,23200,0
20250311,172600,2689987425,23200,23200,23200,23200,0
20250311,172500,2689987425,23200,23200,23200,23200,0
20250311,172400,2689987425,23200,23200,23200,23200,0
20250311,172300,2689987425,23200,23200,23200,23200,0
20250311,172200,2689987425,23200,23200,23200,23200,0
20250311,172100,2689987425,23200,23200,23200,23200,0
20250311,172000,2689987425,23200,23200,23200,23200,0
20250311,171900,2689987425,23200,23200,23200,23200,0
20250311,171800,2689987425,23200,23200,23200,23200,0
20250311,171700,2689987425,23200,23200,23200,23200,0
20250311,171600,2689987425,23200,23200,23200,23200,0
20250311,171500,2689987425,23200,23200,23200,23200,2134
20250311,171400,2689987425,23200,23200,23200,23200,0
20250311,171300,2689987425,23200,23200,23200,23200,0
20250311,171200,2689987425,23200,23200,23200,23200,0
20250311,171100,2689987425,23200,23200,23200,23200,0
20250311,171000,2689987425,23200,23200,23200,23200,0
20250311,170900,2689987425,23200,23200,23200,23200,0
20250311,170800,2689987425,23200,23200,23200,23200,0
20250311,170700,2689987425,23200,23200,23200,23200,0
20250311,170600,2689987425,23200,23200,23200,23200,0
20250311,170500,2689987425,23200,23200,23200,23200,0
20250311,170400,2689987425,23200,23200,23200,23200,0
20250311,170300,2689987425,23200,23200,23200,23200,0
20250311,170200,2689987425,23200,23200,23200,23200,0
20250311,170100,2689987425,23200,23200,23200,23200,0
20250311,170000,2689987425,23200,23200,23200,23200,0
20250311,165900,2689987425,23200,23200,23200,23200,0
20250311,165800,2689987425,23200,23200,23200,23200,0
20250311,165700,2689987425,23200,23200,23200,23200,0
20250311,165600,2689987425,23200,23200,23200,23200,0
20250311,165500,2689987425,23200,23200,23200,23200,0
20250311,165400,2689987425,23200,23200,23200,23200,0
20250311,165300,2689987425,23200,23200,23200,23200,0
20250311,165200,2689987425,23200,23200,23200,23200,0
20250311,165100,2689987425,23200,23200,23200,23200,0
20250311,165000,2689987425,23200,23200,23200,23200,0
20250311,164900,2689987425,23200,23200,23200,23200,0
20250311,164800,2689987425,23200,23200,23200,23200,0
20250311,164700,2689987425,23200,23200,23200,23200,0
20250311,164600,2689987425,23200,23200,23200,23200,0
20250311,164500,2689987425,23200,23200,23200,23200,2134
20250311,164400,2689987425,23200,23200,23200,23200,0
20250311,164300,2689987425,23200,23200,23200,23200,0
20250311,164200,2689987425,23200,23200,23200,23200,0
20250311,164100,2689987425,23200,23200,23200,23200,0
20250311,164000,2689987425,23200,23200,23200,23200,0
20250311,163900,2689987425,23200,23200,23200,23200,0
20250311,163800,2689987425,23200,23200,23200,23200,0
20250311,163700,2689987425,23200,23200,23200,23200,0
20250311,163600,2689987425,23200,23200,23200,23200,0
20250311,163500,2689987425,23200,23200,23200,23200,0
20250311,163400,2689987425,23200,23200,23200,23200,0
20250311,163300,2689987425,23200,23200,23200,23200,0
20250311,163200,2689987425,23200,23200,23200,23200,0
20250311,163100,2689987425,23200,23200,23200,23200,0
20250311,163000,2689987425,23200,23200,23200,23200,0
20250311,162900,2689987425,23200,23200,23200,23200,0
20250311,162800,2689987425,23200,23200,23200,23200,0
20250311,162700,2689987425,23200,23200,23200,23200,0
20250311,162600,2689987425,23200,23200,23200,23200,0
20250311,162500,2689987425,23200,23200,23200,23200,0
20250311,162400,2689987425,23200,23200,23200,23200,0
20250311,162300,2689987425,23200,23200,23200,23200,0
20250311,162200,2689987425,23200,23200,23200,23200,0
20250311,162100,2689987425,23200,23200,23200,23200,0
20250311,162000,2689987425,23200,23200,23200,23200,0
20250311,161900,2689987425,23200,23200,23200,23200,0
20250311,161800,2689987425,23200,23200,23200,23200,0
20250311,161700,2689987425,23200,23200,23200,23200,0
20250311,161600,2689987425,23200,23200,23200,23200,0
20250311,161500,2689987425,23200,23200,23200,23200,2134
20250311,161400,2689987425,23200,23200,23200,23200,0
20250311,161300,2689987425,23200,23200,23200,23200,0
20250311,161200,2689987425,23200,23200,23200,23200,0
20250311,161100,2689987425,23200,23200,23200,23200,0
20250311,161000,2689987425,23200,23200,23200,23200,0
20250311,160900,2689987425,23200,23200,23200,23200,0
20250311,160800,2689987425,23200,23200,23200,23200,0
20250311,160700,2689987425,23200,23200,23200,23200,0
20250311,160600,2689987425,23200,23200,23200,23200,0
20250311,160500,2689987425,23200,23200,23200,23200,0
20250311,160400,2689987425,23200,23200,23200,23200,0
20250311,160300,2689987425,23200,23200,23200,23200,0
20250311,160200,2689987425,23200,23200,23200,23200,0
20250311,160100,2689987425,23200,23200,23200,23200,0
20250311,160000,2689987425,23200,23200,23200,23200,0
20250311,155900,2689987425,23200,23200,23200,23200,0
20250311,155800,2689987425,23200,23200,23200,23200,0
20250311,155700,2689987425,23200,23200,23200,23200,0
20250311,155600,2689987425,23200,23200,23200,23200,0
20250311,155500,2689987425,23200,23200,23200,23200,0
20250311,155400,2689987425,23200,23200,23200,23200,0
20250311,155300,2689987425,23200,23200,23200,23200,0
20250311,155200,2689987425,23200,23200,23200,23200,0
20250311,155100,2689987425,23200,23200,23200,23200,0
20250311,155000,2689987425,23200,23200,23200,23200,0
20250311,154900,2689987425,23200,23200,23200,23200,0
20250311,154800,2689987425,23200,23200,23200,23200,0
20250311,154700,2689987425,23200,23200,23200,23200,0
20250311,154600,2689987425,23200,23200,23200,23200,0
20250311,154500,2689987425,23200,23200,23200,23200,2134
20250311,154400,2689987425,23200,23200,23200,23200,0
20250311,154300,2689987425,23200,23200,23200,23200,0
20250311,154200,2689987425,23200,23200,23200,23200,0
20250311,154100,2689987425,23200,23200,23200,23200,0
20250311,154000,2689987425,23200,23200,23200,23200,0
20250311,153900,2689987425,23200,23200,23200,23200,0
20250311,153800,2689987425,23200,23200,23200,23200,0
20250311,153700,2689987425,23200,23200,23200,23200,0
20250311,153600,2689987425,23200,23200,23200,23200,0
20250311,153500,2689987425,23200,23200,23200,23200,0
20250311,153400,2689987425,23200,23200,23200,23200,0
20250311,153300,2689987425,23200,23200,23200,23200,0
20250311,153200,2689987425,23200,23200,23200,23200,0
20250311,153100,2689987425,23200,23200,23200,23200,0
20250311,153000,2689987425,23200,23200,23200,23200,2134
20250311,152900,2640478625,23250,23250,23250,23250,0
20250311,152800,2640478625,23250,23250,23250,23250,0
20250311,152700,2640478625,23250,23250,23250,23250,0
20250311,152600,2640478625,23250,23250,23250,23250,0
20250311,152500,2640478625,23250,23250,23250,23250,0
20250311,152400,2640478625,23250,23250,23250,23250,0
20250311,152300,2640478625,23250,23250,23250,23250,0
20250311,152200,2640478625,23250,23250,23250,23250,0
20250311,152100,2640478625,23250,23250,23250,23250,0
20250311,152000,2640478625,23250,23250,23250,23250,0
20250311,151900,2640478625,23250,23250,23250,23200,60
20250311,151800,2639085375,23250,23250,23250,23250,72
20250311,151700,2637411375,23250,23300,23300,23250,116
20250311,151600,2634713975,23250,23250,23300,23200,3356
20250311,151500,2556691825,23250,23150,23250,23150,501
20250311,151400,2545069925,23200,23150,23200,23150,218
20250311,151300,2540022925,23150,23150,23200,23150,328
20250311,151200,2532415775,23200,23200,23200,23150,137
20250311,151100,2529240700,23250,23200,23250,23150,370
20250311,151000,2520655050,23150,23150,23250,23150,248
20250311,150900,2514904300,23150,23150,23250,23150,241
20250311,150800,2509313150,23250,23150,23250,23150,1399
20250311,150700,2476860350,23200,23150,23200,23150,112
20250311,150600,2474267250,23200,23150,23200,23150,264
20250311,150500,2468155400,23150,23150,23200,23150,375
20250311,150400,2459473850,23150,23150,23200,23150,372
20250311,150300,2450861800,23150,23150,23200,23150,146
20250311,150200,2447481500,23150,23200,23200,23150,115
20250311,150100,2444818500,23150,23150,23200,23150,139
20250311,150000,2441600200,23150,23200,23200,23150,159
20250311,145900,2437917750,23150,23200,23200,23150,243
20250311,145800,2432289750,23150,23200,23200,23150,160
20250311,145700,2428583300,23150,23200,23200,23150,105
20250311,145600,2426151300,23200,23200,23200,23150,56
20250311,145500,2424854100,23200,23150,23200,23150,45
20250311,145400,2423810800,23150,23150,23200,23150,576
20250311,145300,2410451400,23200,23150,23200,23150,97
20250311,145200,2408204700,23200,23150,23200,23150,103
20250311,145100,2405815800,23150,23200,23200,23150,215
20250311,145000,2400829900,23150,23150,23200,23150,49
20250311,144900,2399694350,23150,23150,23200,23150,28
20250311,144800,2399045700,23200,23200,23200,23150,800
20250311,144700,2380490700,23150,23150,23200,23150,139
20250311,144600,2377270750,23150,23150,23200,23150,1252
20250311,144500,2348240000,23150,23200,23200,23150,182
20250311,144400,2344024850,23200,23200,23250,23200,282
20250311,144300,2337472450,23200,23200,23250,23200,77
20250311,144200,2335686000,23200,23200,23200,23200,572
20250311,144100,2322415600,23200,23200,23200,23150,61
20250311,144000,2321000550,23200,23200,23200,23200,311
20250311,143900,2313785350,23200,23200,23200,23200,58
20250311,143800,2312439750,23200,23200,23250,23200,52
20250311,143700,2311231650,23250,23200,23250,23200,21
20250311,143600,2310744400,23250,23200,23250,23200,113
20250311,143500,2308119150,23200,23200,23250,23200,66
20250311,143400,2306587725,23200,23200,23200,23200,18
20250311,143300,2306170125,23200,23150,23200,23150,71
20250311,143200,2304523325,23150,23150,23200,23150,82
20250311,143100,2302621325,23150,23150,23200,23150,113
20250311,143000,2300000525,23150,23150,23200,23150,713
20250311,142900,2283469525,23150,23200,23250,23150,146
20250311,142800,2280082975,23150,23150,23200,23150,203
20250311,142700,2275375875,23200,23200,23200,23150,349
20250311,142600,2267279325,23200,23200,23250,23150,63
20250311,142500,2265816075,23150,23150,23200,23150,95
20250311,142400,2263614625,23200,23150,23200,23150,143
20250311,142300,2260298075,23200,23200,23250,23150,368
20250311,142200,2251760125,23150,23150,23200,23150,84
20250311,142100,2249815325,23150,23150,23250,23150,697
20250311,142000,2233646925,23200,23150,23200,23150,66
20250311,141900,2232117725,23150,23150,23200,23150,46
20250311,141800,2231052725,23150,23150,23250,23150,148
20250311,141700,2227618125,23150,23150,23200,23150,191
20250311,141600,2223188975,23150,23200,23200,23150,268
20250311,141500,2216972275,23200,23200,23200,23150,340
20250311,141400,2209084525,23200,23200,23200,23150,33
20250311,141300,2208319275,23150,23150,23200,23150,969
20250311,141200,2185841325,23150,23150,23150,23150,25
20250311,141100,2185262575,23150,23150,23200,23150,578
20250311,141000,2171855875,23150,23150,23150,23150,137
20250311,140900,2168684325,23150,23200,23200,23100,216
20250311,140800,2163688825,23100,23100,23150,23100,124
20250311,140700,2160823375,23100,23150,23200,23100,207
20250311,140600,2156032575,23100,23150,23200,23100,513
20250311,140500,2144156525,23150,23200,23200,23150,367
20250311,140400,2135660175,23150,23150,23200,23150,137
20250311,140300,2132488125,23150,23150,23150,23150,101
20250311,140200,2130149975,23150,23150,23150,23150,163
20250311,140100,2126376525,23150,23150,23150,23150,1232
20250311,140000,2097855725,23150,23150,23150,23150,123
20250311,135900,2095008275,23150,23150,23200,23150,165
20250311,135800,2091186525,23150,23150,23150,23150,51
20250311,135700,2090005875,23150,23150,23175,23150,96
20250311,135600,2087783450,23150,23150,23150,23150,124
20250311,135500,2084912850,23150,23150,23150,23150,147
20250311,135400,2081509800,23150,23150,23200,23150,144
20250311,135300,2078176150,23150,23150,23200,23150,245
20250311,135200,2072499400,23150,23150,23200,23150,156
20250311,135100,2068887700,23150,23150,23150,23150,167
20250311,135000,2065021650,23150,23150,23200,23150,288
20250311,134900,2058341450,23150,23200,23200,23150,226
20250311,134800,2053104850,23200,23150,23200,23150,55
20250311,134700,2051831300,23150,23200,23200,23150,38
20250311,134600,2050950100,23150,23200,23200,23150,78
20250311,134500,2049142900,23150,23150,23200,23150,31
20250311,134400,2048424900,23200,23150,23200,23150,58
20250311,134300,2047081700,23150,23150,23150,23150,196
20250311,134200,2042544300,23200,23150,23200,23150,1671
20250311,134100,2003828400,23150,23150,23200,23150,764
20250311,134000,1986125950,23150,23150,23150,23150,63
20250311,133900,1984667500,23150,23150,23150,23150,207
20250311,133800,1979875450,23150,23150,23150,23150,131
20250311,133700,1976842800,23150,23150,23150,23150,179
20250311,133600,1972698950,23150,23150,23150,23150,198
20250311,133500,1968115250,23150,23150,23200,23150,105
20250311,133400,1965684450,23150,23150,23200,23150,72
20250311,133300,1964016550,23150,23150,23200,23150,141
20250311,133200,1960752350,23150,23150,23200,23150,80
20250311,133100,1958898100,23150,23200,23200,23150,83
20250311,133000,1956976150,23150,23150,23200,23150,158
20250311,132900,1953315650,23200,23150,23200,23150,68
20250311,132800,1951741000,23150,23150,23200,23150,146
20250311,132700,1948355950,23150,23150,23200,23150,197
20250311,132600,1943795350,23200,23150,23200,23150,67
20250311,132500,1942242600,23150,23150,23150,23150,83
20250311,132400,1940321150,23150,23200,23200,23150,141
20250311,132300,1937054500,23200,23150,23200,23150,47
20250311,132200,1935965800,23150,23150,23150,23150,143
20250311,132100,1932655350,23150,23150,23150,23150,18
20250311,132000,1932238650,23150,23150,23150,23150,243
20250311,131900,1926613200,23150,23150,23150,23150,45
20250311,131800,1925571450,23150,23150,23200,23150,335
20250311,131700,1917815150,23150,23200,23200,23150,149
20250311,131600,1914360500,23200,23200,23200,23150,126
20250311,131500,1911442350,23150,23150,23200,23150,139
20250311,131400,1908220800,23150,23150,23200,23150,183
20250311,131300,1903983050,23150,23200,23200,23150,136
20250311,131200,1900834600,23150,23200,23200,23150,296
20250311,131100,1893977850,23150,23150,23150,23150,56
20250311,131000,1892681450,23150,23200,23200,23150,213
20250311,130900,1887748050,23200,23200,23200,23150,127
20250311,130800,1884807850,23150,23150,23150,23150,103
20250311,130700,1882423400,23150,23150,23150,23150,129
20250311,130600,1879437050,23150,23150,23150,23150,399
20250311,130500,1870200200,23150,23150,23200,23150,133
20250311,130400,1867120150,23150,23150,23200,23150,112
20250311,130300,1864527300,23150,23200,23200,23150,2850
20250311,130200,1798423750,23200,23250,23250,23200,257
20250311,130100,1792461300,23200,23200,23250,23200,211
20250311,130000,1787566050,23200,23250,23250,23200,52
20250311,125900,1786357650,23200,23200,23200,23200,101
20250311,125800,1784014450,23200,23200,23200,23200,38
20250311,125700,1783132850,23250,23250,23250,23200,47
20250311,125600,1782041200,23200,23200,23200,23200,68
20250311,125500,1780463600,23200,23200,23250,23200,123
20250311,125400,1777608450,23200,23200,23250,23200,611
20250311,125300,1763433000,23250,23250,23250,23200,81
20250311,125200,1761552250,23200,23200,23250,23200,26
20250311,125100,1760948950,23200,23200,23250,23200,74
20250311,125000,1759230350,23200,23200,23250,23200,106
20250311,124900,1756770950,23200,23200,23200,23200,151
20250311,124800,1753267750,23200,23200,23250,23200,120
20250311,124700,1750482500,23200,23200,23200,23200,27
20250311,124600,1749856100,23200,23200,23200,23200,24
20250311,124500,1749299300,23200,23200,23250,23200,163
20250311,124400,1745517650,23200,23200,23250,23200,54
20250311,124300,1744264550,23200,23200,23250,23200,136
20250311,124200,1741109300,23200,23250,23250,23200,44
20250311,124100,1740088450,23250,23200,23250,23200,68
20250311,124000,1738510800,23200,23200,23250,23200,210
20250311,123900,1733638750,23200,23200,23200,23200,145
20250311,123800,1730274750,23200,23200,23200,23200,147
20250311,123700,1726864350,23200,23200,23250,23200,75
20250311,123600,1725122750,23200,23200,23250,23200,56
20250311,123500,1723823500,23200,23200,23250,23200,31
20250311,123400,1723103750,23200,23200,23250,23200,15
20250311,123300,1722755650,23200,23200,23250,23200,73
20250311,123200,1721060800,23200,23250,23250,23200,57
20250311,123100,1719738300,23200,23200,23250,23200,112
20250311,123000,1717137600,23200,23250,23250,23200,334
20250311,122900,1709374650,23250,23250,23250,23250,50
20250311,122800,1708212150,23250,23300,23300,23250,23
20250311,122700,1707676850,23250,23250,23300,23250,60
20250311,122600,1706281800,23250,23250,23250,23250,33
20250311,122500,1705514550,23250,23200,23300,23200,699
20250311,122400,1689267100,23200,23200,23200,23200,44
20250311,122300,1688246300,23250,23200,23250,23200,129
20250311,122200,1685252350,23200,23200,23200,23200,47
20250311,122100,1684161950,23200,23200,23250,23200,179
20250311,122000,1680007050,23200,23200,23250,23200,145
20250311,121900,1676636750,23200,23200,23200,23200,130
20250311,121800,1673620750,23250,23200,23250,23200,77
20250311,121700,1671833125,23200,23250,23250,23200,24
20250311,121600,1671276225,23200,23250,23250,23200,70
20250311,121500,1669649675,23250,23200,23250,23200,41
20250311,121400,1668698425,23250,23200,23250,23200,25
20250311,121300,1668117925,23200,23200,23200,23200,53
20250311,121200,1666888325,23200,23225,23250,23200,83
20250311,121100,1664962600,23200,23225,23225,23200,17
20250311,121000,1664568150,23200,23200,23250,23200,68
20250311,120900,1662988000,23200,23200,23250,23200,259
20250311,120800,1656967550,23200,23200,23200,23200,23
20250311,120700,1656433950,23200,23200,23200,23200,55
20250311,120600,1655157950,23200,23200,23250,23200,85
20250311,120500,1653183350,23200,23150,23225,23150,956
20250311,120400,1631004175,23150,23150,23200,23150,153
20250311,120300,1627460675,23150,23150,23150,23150,188
20250311,120200,1623108475,23150,23200,23200,23150,14
20250311,120100,1622784075,23175,23175,23200,23175,298
20250311,120000,1615872475,23175,23175,23200,23175,115
20250311,115900,1613207275,23175,23150,23200,23150,36
20250311,115800,1612373075,23150,23150,23175,23150,86
20250311,115700,1610381425,23150,23150,23200,23150,33
20250311,115600,1609617425,23150,23150,23150,23150,141
20250311,115500,1606353275,23150,23200,23200,23150,36
20250311,115400,1605519775,23150,23150,23200,23150,53
20250311,115300,1604291275,23150,23150,23150,23150,7
20250311,115200,1604129225,23150,23200,23200,23150,40
20250311,115100,1603201525,23200,23150,23200,23150,820
20250311,115000,1584179575,23150,23150,23200,23150,95
20250311,114900,1581978475,23200,23200,23200,23150,1664
20250311,114800,1543375425,23200,23200,23250,23200,45
20250311,114700,1542331325,23200,23200,23200,23200,30
20250311,114600,1541635325,23200,23200,23250,23200,39
20250311,114500,1540730275,23200,23200,23250,23200,49
20250311,114400,1539593425,23200,23250,23250,23200,81
20250311,114300,1537714125,23250,23200,23250,23200,40
20250311,114200,1536785925,23200,23200,23250,23200,95
20250311,114100,1534580475,23200,23150,23250,23150,853
20250311,114000,1514795075,23150,23150,23200,23150,72
20250311,113900,1513126975,23150,23150,23200,23150,175
20250311,113800,1509072325,23150,23200,23200,23150,140
20250311,113700,1505831275,23150,23150,23200,23150,51
20250311,113600,1504650575,23150,23150,23150,23150,103
20250311,113500,1502266125,23200,23150,23200,23150,17
20250311,113400,1501872475,23150,23150,23200,23150,54
20250311,113300,1500622025,23150,23150,23150,23150,10
20250311,113200,1500390525,23150,23200,23200,23150,1501
20250311,113100,1465567625,23200,23250,23250,23200,205
20250311,113000,1460804725,23200,23200,23200,23200,350
20250311,112900,1452684725,23250,23200,23250,23200,46
20250311,112800,1451616275,23200,23250,23250,23200,46
20250311,112700,1450548975,23200,23225,23250,23200,346
20250311,112600,1442504925,23250,23250,23250,23200,341
20250311,112500,1434582025,23250,23250,23300,23250,50
20250311,112400,1433419375,23300,23300,23300,23250,28
20250311,112300,1432767425,23250,23300,23300,23250,179
20250311,112200,1428597625,23250,23200,23300,23200,537
20250311,112100,1416112775,23250,23250,23250,23200,38
20250311,112000,1415229675,23250,23250,23250,23200,87
20250311,111900,1413209325,23250,23300,23300,23200,59
20250311,111800,1411839375,23250,23200,23250,23200,305
20250311,111700,1404749025,23200,23250,23250,23200,56
20250311,111600,1403447725,23200,23250,23250,23200,157
20250311,111500,1399799825,23200,23200,23250,23200,64
20250311,111400,1398313675,23250,23250,23250,23200,887
20250311,111300,1377692825,23250,23200,23250,23200,534
20250311,111200,1365278075,23250,23200,23250,23200,310
20250311,111100,1358077175,23250,23250,23250,23200,17
20250311,111000,1357682475,23300,23200,23300,23200,161
20250311,110900,1353942875,23200,23250,23250,23200,48
20250311,110800,1352828425,23200,23250,23300,23200,490
20250311,110700,1341433275,23200,23200,23250,23200,56
20250311,110600,1340133975,23200,23200,23250,23200,67
20250311,110500,1338577975,23200,23200,23200,23200,25
20250311,110400,1337997975,23200,23200,23250,23200,67
20250311,110300,1336442250,23200,23250,23250,23200,16
20250311,110200,1336070950,23200,23250,23250,23200,325
20250311,110100,1328516700,23250,23300,23300,23200,1270
20250311,110000,1298987250,23250,23250,23300,23250,55
20250311,105900,1297706600,23250,23250,23300,23250,98
20250311,105800,1295425500,23250,23300,23300,23250,109
20250311,105700,1292887050,23300,23300,23300,23250,139
20250311,105600,1289650200,23250,23250,23300,23250,275
20250311,105500,1283256200,23250,23300,23300,23250,184
20250311,105400,1278973400,23300,23250,23300,23250,55
20250311,105300,1277694500,23250,23250,23250,23250,48
20250311,105200,1276578500,23300,23250,23300,23250,40
20250311,105100,1275646850,23250,23250,23250,23250,78
20250311,105000,1273833350,23250,23275,23275,23250,107
20250311,104900,1271344950,23300,23250,23300,23250,12
20250311,104800,1271065825,23250,23250,23300,23250,20
20250311,104700,1270600575,23250,23300,23300,23250,480
20250311,104600,1259418075,23300,23300,23350,23300,67
20250311,104500,1257854125,23300,23300,23300,23300,72
20250311,104400,1256176525,23250,23300,23300,23250,323
20250311,104300,1248652625,23250,23250,23250,23250,75
20250311,104200,1246908875,23250,23250,23300,23250,52
20250311,104100,1245697775,23250,23250,23300,23250,89
20250311,104000,1243627775,23250,23250,23300,23250,19
20250311,103900,1243185975,23250,23250,23300,23250,79
20250311,103800,1241347275,23250,23300,23300,23250,63
20250311,103700,1239880875,23250,23300,23300,23250,16
20250311,103600,1239508575,23300,23250,23300,23250,73
20250311,103500,1237810675,23250,23250,23250,23250,40
20250311,103400,1236880675,23350,23350,23350,23250,115
20250311,103300,1234196875,23250,23300,23400,23250,1833
20250311,103200,1191561725,23300,23300,23350,23300,99
20250311,103100,1189253975,23250,23300,23350,23250,268
20250311,103000,1183010225,23300,23300,23300,23300,48
20250311,102900,1181891825,23300,23300,23300,23300,40
20250311,102800,1180959825,23350,23350,23350,23350,1357
20250311,102700,1149273875,23350,23350,23350,23350,94
20250311,102600,1147078975,23350,23400,23400,23350,37
20250311,102500,1146214075,23350,23350,23350,23350,285
20250311,102400,1139559325,23350,23350,23350,23300,267
20250311,102300,1133329875,23350,23350,23350,23350,17
20250311,102200,1132932925,23350,23350,23350,23350,173
20250311,102100,1128893375,23350,23300,23350,23300,25
20250311,102000,1128309775,23350,23350,23350,23350,16
20250311,101900,1127936175,23350,23300,23350,23300,420
20250311,101800,1118149725,23300,23300,23350,23300,81
20250311,101700,1116261725,23350,23300,23350,23300,13
20250311,101600,1115958425,23350,23300,23350,23300,58
20250311,101500,1114605625,23350,23350,23350,23325,42
20250311,101400,1113624975,23350,23350,23350,23300,56
20250311,101300,1112319325,23350,23400,23400,23350,40
20250311,101200,1111384975,23350,23300,23400,23300,1761
20250311,101100,1070265425,23300,23300,23300,23300,497
20250311,101000,1058685325,23300,23350,23350,23300,683
20250311,100900,1042770275,23350,23350,23350,23350,16
20250311,100800,1042396675,23350,23350,23350,23300,50
20250311,100700,1041230775,23300,23350,23350,23300,540
20250311,100600,1028647525,23350,23350,23350,23300,37
20250311,100500,1027784575,23300,23350,23350,23300,89
20250311,100400,1025708625,23350,23350,23350,23300,1231
20250311,100300,997021975,23350,23350,23350,23350,51
20250311,100200,995831125,23350,23350,23350,23300,66
20250311,100100,994292525,23350,23325,23350,23325,12
20250311,100000,994012375,23350,23300,23350,23300,30
20250311,095900,993312350,23325,23300,23325,23300,54
20250311,095800,992053025,23325,23300,23325,23300,223
20250311,095700,986855550,23325,23325,23325,23300,104
20250311,095600,984431950,23325,23325,23325,23325,11
20250311,095500,984175375,23350,23350,23350,23350,30
20250311,095400,983474875,23350,23300,23350,23300,1071
20250311,095300,958517025,23300,23350,23350,23300,62
20250311,095200,957069425,23350,23350,23350,23350,369
20250311,095100,948453275,23350,23350,23350,23350,11
20250311,095000,948196425,23400,23400,23400,23400,43
20250311,094900,947190225,23450,23400,23450,23400,360
20250311,094800,938756225,23400,23450,23450,23400,681
20250311,094700,922819825,23400,23450,23450,23400,94
20250311,094600,920616025,23450,23450,23450,23450,24
20250311,094500,920053225,23450,23400,23450,23400,85
20250311,094400,918062975,23400,23400,23400,23375,384
20250311,094300,909079775,23350,23350,23400,23350,81
20250311,094200,907188375,23350,23400,23400,23350,41
20250311,094100,906229225,23400,23400,23450,23400,246
20250311,094000,900472525,23400,23450,23450,23400,45
20250311,093900,899418075,23450,23450,23450,23450,0
20250311,093800,899418075,23450,23400,23450,23400,329
20250311,093700,891719175,23400,23325,23400,23325,552
20250311,093600,878824950,23300,23300,23325,23300,187
20250311,093500,874467675,23350,23350,23350,23350,50
20250311,093400,873300175,23350,23350,23350,23350,44
20250311,093300,872272775,23350,23350,23350,23350,111
20250311,093200,869680925,23350,23350,23350,23350,4
20250311,093100,869587525,23350,23350,23350,23300,56
20250311,093000,868281775,23300,23400,23400,23300,585
20250311,092900,854647925,23400,23300,23400,23300,547
20250311,092800,841899175,23350,23400,23450,23300,6092
20250311,092700,699919825,23400,23400,23400,23350,1320
20250311,092600,669089125,23350,23350,23350,23350,1650
20250311,092500,630561625,23300,23350,23350,23300,608
20250311,092400,616394825,23350,23350,23350,23350,70
20250311,092300,614760325,23350,23400,23400,23350,250
20250311,092200,608922525,23400,23400,23400,23300,1252
20250311,092100,579664025,23450,23400,23450,23400,230
20250311,092000,574281625,23450,23500,23500,23450,1332
20250311,091900,543043175,23450,23450,23500,23450,71
20250311,091800,541377875,23450,23450,23450,23450,103
20250311,091700,538962525,23450,23500,23500,23450,165
20250311,091600,535092525,23500,23450,23500,23450,122
20250311,091500,532227975,23450,23500,23500,23450,44
20250311,091400,531194025,23500,23400,23500,23400,1594
20250311,091300,493810625,23400,23400,23450,23400,95
20250311,091200,491587125,23400,23375,23400,23350,86
20250311,091100,489575925,23375,23350,23450,23350,1453
20250311,091000,455592200,23400,23350,23400,23350,824
20250311,090900,436346250,23400,23400,23400,23350,58
20250311,090800,434989150,23350,23350,23350,23250,432
20250311,090700,424911350,23350,23300,23350,23250,472
20250311,090600,413911350,23250,23350,23350,23250,869
20250311,090500,393666200,23250,23250,23400,23250,1355
20250311,090400,362041100,23250,23300,23300,23250,368
20250311,090300,353466900,23350,23350,23350,23200,458
20250311,090200,342796150,23350,23300,23350,23200,9119
20250311,090100,130917950,23250,23300,23300,23250,534
20250311,090000,118494350,23250,23200,23250,23200,5104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184500 2689987425 23200 23200 23200 23200 2134
3 20250311 184400 2689987425 23200 23200 23200 23200 0
4 20250311 184300 2689987425 23200 23200 23200 23200 0
5 20250311 184200 2689987425 23200 23200 23200 23200 0
6 20250311 184100 2689987425 23200 23200 23200 23200 0
7 20250311 184000 2689987425 23200 23200 23200 23200 0
8 20250311 183900 2689987425 23200 23200 23200 23200 0
9 20250311 183800 2689987425 23200 23200 23200 23200 0
10 20250311 183700 2689987425 23200 23200 23200 23200 0
11 20250311 183600 2689987425 23200 23200 23200 23200 0
12 20250311 183500 2689987425 23200 23200 23200 23200 0
13 20250311 183400 2689987425 23200 23200 23200 23200 0
14 20250311 183300 2689987425 23200 23200 23200 23200 0
15 20250311 183200 2689987425 23200 23200 23200 23200 0
16 20250311 183100 2689987425 23200 23200 23200 23200 0
17 20250311 183000 2689987425 23200 23200 23200 23200 0
18 20250311 182900 2689987425 23200 23200 23200 23200 0
19 20250311 182800 2689987425 23200 23200 23200 23200 0
20 20250311 182700 2689987425 23200 23200 23200 23200 0
21 20250311 182600 2689987425 23200 23200 23200 23200 0
22 20250311 182500 2689987425 23200 23200 23200 23200 0
23 20250311 182400 2689987425 23200 23200 23200 23200 0
24 20250311 182300 2689987425 23200 23200 23200 23200 0
25 20250311 182200 2689987425 23200 23200 23200 23200 0
26 20250311 182100 2689987425 23200 23200 23200 23200 0
27 20250311 182000 2689987425 23200 23200 23200 23200 0
28 20250311 181900 2689987425 23200 23200 23200 23200 0
29 20250311 181800 2689987425 23200 23200 23200 23200 0
30 20250311 181700 2689987425 23200 23200 23200 23200 0
31 20250311 181600 2689987425 23200 23200 23200 23200 0
32 20250311 181500 2689987425 23200 23200 23200 23200 2134
33 20250311 181400 2689987425 23200 23200 23200 23200 0
34 20250311 181300 2689987425 23200 23200 23200 23200 0
35 20250311 181200 2689987425 23200 23200 23200 23200 0
36 20250311 181100 2689987425 23200 23200 23200 23200 0
37 20250311 181000 2689987425 23200 23200 23200 23200 0
38 20250311 180900 2689987425 23200 23200 23200 23200 0
39 20250311 180800 2689987425 23200 23200 23200 23200 0
40 20250311 180700 2689987425 23200 23200 23200 23200 0
41 20250311 180600 2689987425 23200 23200 23200 23200 0
42 20250311 180500 2689987425 23200 23200 23200 23200 0
43 20250311 180400 2689987425 23200 23200 23200 23200 0
44 20250311 180300 2689987425 23200 23200 23200 23200 0
45 20250311 180200 2689987425 23200 23200 23200 23200 0
46 20250311 180100 2689987425 23200 23200 23200 23200 0
47 20250311 180000 2689987425 23200 23200 23200 23200 0
48 20250311 175900 2689987425 23200 23200 23200 23200 0
49 20250311 175800 2689987425 23200 23200 23200 23200 0
50 20250311 175700 2689987425 23200 23200 23200 23200 0
51 20250311 175600 2689987425 23200 23200 23200 23200 0
52 20250311 175500 2689987425 23200 23200 23200 23200 0
53 20250311 175400 2689987425 23200 23200 23200 23200 0
54 20250311 175300 2689987425 23200 23200 23200 23200 0
55 20250311 175200 2689987425 23200 23200 23200 23200 0
56 20250311 175100 2689987425 23200 23200 23200 23200 0
57 20250311 175000 2689987425 23200 23200 23200 23200 0
58 20250311 174900 2689987425 23200 23200 23200 23200 0
59 20250311 174800 2689987425 23200 23200 23200 23200 0
60 20250311 174700 2689987425 23200 23200 23200 23200 0
61 20250311 174600 2689987425 23200 23200 23200 23200 0
62 20250311 174500 2689987425 23200 23200 23200 23200 2134
63 20250311 174400 2689987425 23200 23200 23200 23200 0
64 20250311 174300 2689987425 23200 23200 23200 23200 0
65 20250311 174200 2689987425 23200 23200 23200 23200 0
66 20250311 174100 2689987425 23200 23200 23200 23200 0
67 20250311 174000 2689987425 23200 23200 23200 23200 0
68 20250311 173900 2689987425 23200 23200 23200 23200 0
69 20250311 173800 2689987425 23200 23200 23200 23200 0
70 20250311 173700 2689987425 23200 23200 23200 23200 0
71 20250311 173600 2689987425 23200 23200 23200 23200 0
72 20250311 173500 2689987425 23200 23200 23200 23200 0
73 20250311 173400 2689987425 23200 23200 23200 23200 0
74 20250311 173300 2689987425 23200 23200 23200 23200 0
75 20250311 173200 2689987425 23200 23200 23200 23200 0
76 20250311 173100 2689987425 23200 23200 23200 23200 0
77 20250311 173000 2689987425 23200 23200 23200 23200 0
78 20250311 172900 2689987425 23200 23200 23200 23200 0
79 20250311 172800 2689987425 23200 23200 23200 23200 0
80 20250311 172700 2689987425 23200 23200 23200 23200 0
81 20250311 172600 2689987425 23200 23200 23200 23200 0
82 20250311 172500 2689987425 23200 23200 23200 23200 0
83 20250311 172400 2689987425 23200 23200 23200 23200 0
84 20250311 172300 2689987425 23200 23200 23200 23200 0
85 20250311 172200 2689987425 23200 23200 23200 23200 0
86 20250311 172100 2689987425 23200 23200 23200 23200 0
87 20250311 172000 2689987425 23200 23200 23200 23200 0
88 20250311 171900 2689987425 23200 23200 23200 23200 0
89 20250311 171800 2689987425 23200 23200 23200 23200 0
90 20250311 171700 2689987425 23200 23200 23200 23200 0
91 20250311 171600 2689987425 23200 23200 23200 23200 0
92 20250311 171500 2689987425 23200 23200 23200 23200 2134
93 20250311 171400 2689987425 23200 23200 23200 23200 0
94 20250311 171300 2689987425 23200 23200 23200 23200 0
95 20250311 171200 2689987425 23200 23200 23200 23200 0
96 20250311 171100 2689987425 23200 23200 23200 23200 0
97 20250311 171000 2689987425 23200 23200 23200 23200 0
98 20250311 170900 2689987425 23200 23200 23200 23200 0
99 20250311 170800 2689987425 23200 23200 23200 23200 0
100 20250311 170700 2689987425 23200 23200 23200 23200 0
101 20250311 170600 2689987425 23200 23200 23200 23200 0
102 20250311 170500 2689987425 23200 23200 23200 23200 0
103 20250311 170400 2689987425 23200 23200 23200 23200 0
104 20250311 170300 2689987425 23200 23200 23200 23200 0
105 20250311 170200 2689987425 23200 23200 23200 23200 0
106 20250311 170100 2689987425 23200 23200 23200 23200 0
107 20250311 170000 2689987425 23200 23200 23200 23200 0
108 20250311 165900 2689987425 23200 23200 23200 23200 0
109 20250311 165800 2689987425 23200 23200 23200 23200 0
110 20250311 165700 2689987425 23200 23200 23200 23200 0
111 20250311 165600 2689987425 23200 23200 23200 23200 0
112 20250311 165500 2689987425 23200 23200 23200 23200 0
113 20250311 165400 2689987425 23200 23200 23200 23200 0
114 20250311 165300 2689987425 23200 23200 23200 23200 0
115 20250311 165200 2689987425 23200 23200 23200 23200 0
116 20250311 165100 2689987425 23200 23200 23200 23200 0
117 20250311 165000 2689987425 23200 23200 23200 23200 0
118 20250311 164900 2689987425 23200 23200 23200 23200 0
119 20250311 164800 2689987425 23200 23200 23200 23200 0
120 20250311 164700 2689987425 23200 23200 23200 23200 0
121 20250311 164600 2689987425 23200 23200 23200 23200 0
122 20250311 164500 2689987425 23200 23200 23200 23200 2134
123 20250311 164400 2689987425 23200 23200 23200 23200 0
124 20250311 164300 2689987425 23200 23200 23200 23200 0
125 20250311 164200 2689987425 23200 23200 23200 23200 0
126 20250311 164100 2689987425 23200 23200 23200 23200 0
127 20250311 164000 2689987425 23200 23200 23200 23200 0
128 20250311 163900 2689987425 23200 23200 23200 23200 0
129 20250311 163800 2689987425 23200 23200 23200 23200 0
130 20250311 163700 2689987425 23200 23200 23200 23200 0
131 20250311 163600 2689987425 23200 23200 23200 23200 0
132 20250311 163500 2689987425 23200 23200 23200 23200 0
133 20250311 163400 2689987425 23200 23200 23200 23200 0
134 20250311 163300 2689987425 23200 23200 23200 23200 0
135 20250311 163200 2689987425 23200 23200 23200 23200 0
136 20250311 163100 2689987425 23200 23200 23200 23200 0
137 20250311 163000 2689987425 23200 23200 23200 23200 0
138 20250311 162900 2689987425 23200 23200 23200 23200 0
139 20250311 162800 2689987425 23200 23200 23200 23200 0
140 20250311 162700 2689987425 23200 23200 23200 23200 0
141 20250311 162600 2689987425 23200 23200 23200 23200 0
142 20250311 162500 2689987425 23200 23200 23200 23200 0
143 20250311 162400 2689987425 23200 23200 23200 23200 0
144 20250311 162300 2689987425 23200 23200 23200 23200 0
145 20250311 162200 2689987425 23200 23200 23200 23200 0
146 20250311 162100 2689987425 23200 23200 23200 23200 0
147 20250311 162000 2689987425 23200 23200 23200 23200 0
148 20250311 161900 2689987425 23200 23200 23200 23200 0
149 20250311 161800 2689987425 23200 23200 23200 23200 0
150 20250311 161700 2689987425 23200 23200 23200 23200 0
151 20250311 161600 2689987425 23200 23200 23200 23200 0
152 20250311 161500 2689987425 23200 23200 23200 23200 2134
153 20250311 161400 2689987425 23200 23200 23200 23200 0
154 20250311 161300 2689987425 23200 23200 23200 23200 0
155 20250311 161200 2689987425 23200 23200 23200 23200 0
156 20250311 161100 2689987425 23200 23200 23200 23200 0
157 20250311 161000 2689987425 23200 23200 23200 23200 0
158 20250311 160900 2689987425 23200 23200 23200 23200 0
159 20250311 160800 2689987425 23200 23200 23200 23200 0
160 20250311 160700 2689987425 23200 23200 23200 23200 0
161 20250311 160600 2689987425 23200 23200 23200 23200 0
162 20250311 160500 2689987425 23200 23200 23200 23200 0
163 20250311 160400 2689987425 23200 23200 23200 23200 0
164 20250311 160300 2689987425 23200 23200 23200 23200 0
165 20250311 160200 2689987425 23200 23200 23200 23200 0
166 20250311 160100 2689987425 23200 23200 23200 23200 0
167 20250311 160000 2689987425 23200 23200 23200 23200 0
168 20250311 155900 2689987425 23200 23200 23200 23200 0
169 20250311 155800 2689987425 23200 23200 23200 23200 0
170 20250311 155700 2689987425 23200 23200 23200 23200 0
171 20250311 155600 2689987425 23200 23200 23200 23200 0
172 20250311 155500 2689987425 23200 23200 23200 23200 0
173 20250311 155400 2689987425 23200 23200 23200 23200 0
174 20250311 155300 2689987425 23200 23200 23200 23200 0
175 20250311 155200 2689987425 23200 23200 23200 23200 0
176 20250311 155100 2689987425 23200 23200 23200 23200 0
177 20250311 155000 2689987425 23200 23200 23200 23200 0
178 20250311 154900 2689987425 23200 23200 23200 23200 0
179 20250311 154800 2689987425 23200 23200 23200 23200 0
180 20250311 154700 2689987425 23200 23200 23200 23200 0
181 20250311 154600 2689987425 23200 23200 23200 23200 0
182 20250311 154500 2689987425 23200 23200 23200 23200 2134
183 20250311 154400 2689987425 23200 23200 23200 23200 0
184 20250311 154300 2689987425 23200 23200 23200 23200 0
185 20250311 154200 2689987425 23200 23200 23200 23200 0
186 20250311 154100 2689987425 23200 23200 23200 23200 0
187 20250311 154000 2689987425 23200 23200 23200 23200 0
188 20250311 153900 2689987425 23200 23200 23200 23200 0
189 20250311 153800 2689987425 23200 23200 23200 23200 0
190 20250311 153700 2689987425 23200 23200 23200 23200 0
191 20250311 153600 2689987425 23200 23200 23200 23200 0
192 20250311 153500 2689987425 23200 23200 23200 23200 0
193 20250311 153400 2689987425 23200 23200 23200 23200 0
194 20250311 153300 2689987425 23200 23200 23200 23200 0
195 20250311 153200 2689987425 23200 23200 23200 23200 0
196 20250311 153100 2689987425 23200 23200 23200 23200 0
197 20250311 153000 2689987425 23200 23200 23200 23200 2134
198 20250311 152900 2640478625 23250 23250 23250 23250 0
199 20250311 152800 2640478625 23250 23250 23250 23250 0
200 20250311 152700 2640478625 23250 23250 23250 23250 0
201 20250311 152600 2640478625 23250 23250 23250 23250 0
202 20250311 152500 2640478625 23250 23250 23250 23250 0
203 20250311 152400 2640478625 23250 23250 23250 23250 0
204 20250311 152300 2640478625 23250 23250 23250 23250 0
205 20250311 152200 2640478625 23250 23250 23250 23250 0
206 20250311 152100 2640478625 23250 23250 23250 23250 0
207 20250311 152000 2640478625 23250 23250 23250 23250 0
208 20250311 151900 2640478625 23250 23250 23250 23200 60
209 20250311 151800 2639085375 23250 23250 23250 23250 72
210 20250311 151700 2637411375 23250 23300 23300 23250 116
211 20250311 151600 2634713975 23250 23250 23300 23200 3356
212 20250311 151500 2556691825 23250 23150 23250 23150 501
213 20250311 151400 2545069925 23200 23150 23200 23150 218
214 20250311 151300 2540022925 23150 23150 23200 23150 328
215 20250311 151200 2532415775 23200 23200 23200 23150 137
216 20250311 151100 2529240700 23250 23200 23250 23150 370
217 20250311 151000 2520655050 23150 23150 23250 23150 248
218 20250311 150900 2514904300 23150 23150 23250 23150 241
219 20250311 150800 2509313150 23250 23150 23250 23150 1399
220 20250311 150700 2476860350 23200 23150 23200 23150 112
221 20250311 150600 2474267250 23200 23150 23200 23150 264
222 20250311 150500 2468155400 23150 23150 23200 23150 375
223 20250311 150400 2459473850 23150 23150 23200 23150 372
224 20250311 150300 2450861800 23150 23150 23200 23150 146
225 20250311 150200 2447481500 23150 23200 23200 23150 115
226 20250311 150100 2444818500 23150 23150 23200 23150 139
227 20250311 150000 2441600200 23150 23200 23200 23150 159
228 20250311 145900 2437917750 23150 23200 23200 23150 243
229 20250311 145800 2432289750 23150 23200 23200 23150 160
230 20250311 145700 2428583300 23150 23200 23200 23150 105
231 20250311 145600 2426151300 23200 23200 23200 23150 56
232 20250311 145500 2424854100 23200 23150 23200 23150 45
233 20250311 145400 2423810800 23150 23150 23200 23150 576
234 20250311 145300 2410451400 23200 23150 23200 23150 97
235 20250311 145200 2408204700 23200 23150 23200 23150 103
236 20250311 145100 2405815800 23150 23200 23200 23150 215
237 20250311 145000 2400829900 23150 23150 23200 23150 49
238 20250311 144900 2399694350 23150 23150 23200 23150 28
239 20250311 144800 2399045700 23200 23200 23200 23150 800
240 20250311 144700 2380490700 23150 23150 23200 23150 139
241 20250311 144600 2377270750 23150 23150 23200 23150 1252
242 20250311 144500 2348240000 23150 23200 23200 23150 182
243 20250311 144400 2344024850 23200 23200 23250 23200 282
244 20250311 144300 2337472450 23200 23200 23250 23200 77
245 20250311 144200 2335686000 23200 23200 23200 23200 572
246 20250311 144100 2322415600 23200 23200 23200 23150 61
247 20250311 144000 2321000550 23200 23200 23200 23200 311
248 20250311 143900 2313785350 23200 23200 23200 23200 58
249 20250311 143800 2312439750 23200 23200 23250 23200 52
250 20250311 143700 2311231650 23250 23200 23250 23200 21
251 20250311 143600 2310744400 23250 23200 23250 23200 113
252 20250311 143500 2308119150 23200 23200 23250 23200 66
253 20250311 143400 2306587725 23200 23200 23200 23200 18
254 20250311 143300 2306170125 23200 23150 23200 23150 71
255 20250311 143200 2304523325 23150 23150 23200 23150 82
256 20250311 143100 2302621325 23150 23150 23200 23150 113
257 20250311 143000 2300000525 23150 23150 23200 23150 713
258 20250311 142900 2283469525 23150 23200 23250 23150 146
259 20250311 142800 2280082975 23150 23150 23200 23150 203
260 20250311 142700 2275375875 23200 23200 23200 23150 349
261 20250311 142600 2267279325 23200 23200 23250 23150 63
262 20250311 142500 2265816075 23150 23150 23200 23150 95
263 20250311 142400 2263614625 23200 23150 23200 23150 143
264 20250311 142300 2260298075 23200 23200 23250 23150 368
265 20250311 142200 2251760125 23150 23150 23200 23150 84
266 20250311 142100 2249815325 23150 23150 23250 23150 697
267 20250311 142000 2233646925 23200 23150 23200 23150 66
268 20250311 141900 2232117725 23150 23150 23200 23150 46
269 20250311 141800 2231052725 23150 23150 23250 23150 148
270 20250311 141700 2227618125 23150 23150 23200 23150 191
271 20250311 141600 2223188975 23150 23200 23200 23150 268
272 20250311 141500 2216972275 23200 23200 23200 23150 340
273 20250311 141400 2209084525 23200 23200 23200 23150 33
274 20250311 141300 2208319275 23150 23150 23200 23150 969
275 20250311 141200 2185841325 23150 23150 23150 23150 25
276 20250311 141100 2185262575 23150 23150 23200 23150 578
277 20250311 141000 2171855875 23150 23150 23150 23150 137
278 20250311 140900 2168684325 23150 23200 23200 23100 216
279 20250311 140800 2163688825 23100 23100 23150 23100 124
280 20250311 140700 2160823375 23100 23150 23200 23100 207
281 20250311 140600 2156032575 23100 23150 23200 23100 513
282 20250311 140500 2144156525 23150 23200 23200 23150 367
283 20250311 140400 2135660175 23150 23150 23200 23150 137
284 20250311 140300 2132488125 23150 23150 23150 23150 101
285 20250311 140200 2130149975 23150 23150 23150 23150 163
286 20250311 140100 2126376525 23150 23150 23150 23150 1232
287 20250311 140000 2097855725 23150 23150 23150 23150 123
288 20250311 135900 2095008275 23150 23150 23200 23150 165
289 20250311 135800 2091186525 23150 23150 23150 23150 51
290 20250311 135700 2090005875 23150 23150 23175 23150 96
291 20250311 135600 2087783450 23150 23150 23150 23150 124
292 20250311 135500 2084912850 23150 23150 23150 23150 147
293 20250311 135400 2081509800 23150 23150 23200 23150 144
294 20250311 135300 2078176150 23150 23150 23200 23150 245
295 20250311 135200 2072499400 23150 23150 23200 23150 156
296 20250311 135100 2068887700 23150 23150 23150 23150 167
297 20250311 135000 2065021650 23150 23150 23200 23150 288
298 20250311 134900 2058341450 23150 23200 23200 23150 226
299 20250311 134800 2053104850 23200 23150 23200 23150 55
300 20250311 134700 2051831300 23150 23200 23200 23150 38
301 20250311 134600 2050950100 23150 23200 23200 23150 78
302 20250311 134500 2049142900 23150 23150 23200 23150 31
303 20250311 134400 2048424900 23200 23150 23200 23150 58
304 20250311 134300 2047081700 23150 23150 23150 23150 196
305 20250311 134200 2042544300 23200 23150 23200 23150 1671
306 20250311 134100 2003828400 23150 23150 23200 23150 764
307 20250311 134000 1986125950 23150 23150 23150 23150 63
308 20250311 133900 1984667500 23150 23150 23150 23150 207
309 20250311 133800 1979875450 23150 23150 23150 23150 131
310 20250311 133700 1976842800 23150 23150 23150 23150 179
311 20250311 133600 1972698950 23150 23150 23150 23150 198
312 20250311 133500 1968115250 23150 23150 23200 23150 105
313 20250311 133400 1965684450 23150 23150 23200 23150 72
314 20250311 133300 1964016550 23150 23150 23200 23150 141
315 20250311 133200 1960752350 23150 23150 23200 23150 80
316 20250311 133100 1958898100 23150 23200 23200 23150 83
317 20250311 133000 1956976150 23150 23150 23200 23150 158
318 20250311 132900 1953315650 23200 23150 23200 23150 68
319 20250311 132800 1951741000 23150 23150 23200 23150 146
320 20250311 132700 1948355950 23150 23150 23200 23150 197
321 20250311 132600 1943795350 23200 23150 23200 23150 67
322 20250311 132500 1942242600 23150 23150 23150 23150 83
323 20250311 132400 1940321150 23150 23200 23200 23150 141
324 20250311 132300 1937054500 23200 23150 23200 23150 47
325 20250311 132200 1935965800 23150 23150 23150 23150 143
326 20250311 132100 1932655350 23150 23150 23150 23150 18
327 20250311 132000 1932238650 23150 23150 23150 23150 243
328 20250311 131900 1926613200 23150 23150 23150 23150 45
329 20250311 131800 1925571450 23150 23150 23200 23150 335
330 20250311 131700 1917815150 23150 23200 23200 23150 149
331 20250311 131600 1914360500 23200 23200 23200 23150 126
332 20250311 131500 1911442350 23150 23150 23200 23150 139
333 20250311 131400 1908220800 23150 23150 23200 23150 183
334 20250311 131300 1903983050 23150 23200 23200 23150 136
335 20250311 131200 1900834600 23150 23200 23200 23150 296
336 20250311 131100 1893977850 23150 23150 23150 23150 56
337 20250311 131000 1892681450 23150 23200 23200 23150 213
338 20250311 130900 1887748050 23200 23200 23200 23150 127
339 20250311 130800 1884807850 23150 23150 23150 23150 103
340 20250311 130700 1882423400 23150 23150 23150 23150 129
341 20250311 130600 1879437050 23150 23150 23150 23150 399
342 20250311 130500 1870200200 23150 23150 23200 23150 133
343 20250311 130400 1867120150 23150 23150 23200 23150 112
344 20250311 130300 1864527300 23150 23200 23200 23150 2850
345 20250311 130200 1798423750 23200 23250 23250 23200 257
346 20250311 130100 1792461300 23200 23200 23250 23200 211
347 20250311 130000 1787566050 23200 23250 23250 23200 52
348 20250311 125900 1786357650 23200 23200 23200 23200 101
349 20250311 125800 1784014450 23200 23200 23200 23200 38
350 20250311 125700 1783132850 23250 23250 23250 23200 47
351 20250311 125600 1782041200 23200 23200 23200 23200 68
352 20250311 125500 1780463600 23200 23200 23250 23200 123
353 20250311 125400 1777608450 23200 23200 23250 23200 611
354 20250311 125300 1763433000 23250 23250 23250 23200 81
355 20250311 125200 1761552250 23200 23200 23250 23200 26
356 20250311 125100 1760948950 23200 23200 23250 23200 74
357 20250311 125000 1759230350 23200 23200 23250 23200 106
358 20250311 124900 1756770950 23200 23200 23200 23200 151
359 20250311 124800 1753267750 23200 23200 23250 23200 120
360 20250311 124700 1750482500 23200 23200 23200 23200 27
361 20250311 124600 1749856100 23200 23200 23200 23200 24
362 20250311 124500 1749299300 23200 23200 23250 23200 163
363 20250311 124400 1745517650 23200 23200 23250 23200 54
364 20250311 124300 1744264550 23200 23200 23250 23200 136
365 20250311 124200 1741109300 23200 23250 23250 23200 44
366 20250311 124100 1740088450 23250 23200 23250 23200 68
367 20250311 124000 1738510800 23200 23200 23250 23200 210
368 20250311 123900 1733638750 23200 23200 23200 23200 145
369 20250311 123800 1730274750 23200 23200 23200 23200 147
370 20250311 123700 1726864350 23200 23200 23250 23200 75
371 20250311 123600 1725122750 23200 23200 23250 23200 56
372 20250311 123500 1723823500 23200 23200 23250 23200 31
373 20250311 123400 1723103750 23200 23200 23250 23200 15
374 20250311 123300 1722755650 23200 23200 23250 23200 73
375 20250311 123200 1721060800 23200 23250 23250 23200 57
376 20250311 123100 1719738300 23200 23200 23250 23200 112
377 20250311 123000 1717137600 23200 23250 23250 23200 334
378 20250311 122900 1709374650 23250 23250 23250 23250 50
379 20250311 122800 1708212150 23250 23300 23300 23250 23
380 20250311 122700 1707676850 23250 23250 23300 23250 60
381 20250311 122600 1706281800 23250 23250 23250 23250 33
382 20250311 122500 1705514550 23250 23200 23300 23200 699
383 20250311 122400 1689267100 23200 23200 23200 23200 44
384 20250311 122300 1688246300 23250 23200 23250 23200 129
385 20250311 122200 1685252350 23200 23200 23200 23200 47
386 20250311 122100 1684161950 23200 23200 23250 23200 179
387 20250311 122000 1680007050 23200 23200 23250 23200 145
388 20250311 121900 1676636750 23200 23200 23200 23200 130
389 20250311 121800 1673620750 23250 23200 23250 23200 77
390 20250311 121700 1671833125 23200 23250 23250 23200 24
391 20250311 121600 1671276225 23200 23250 23250 23200 70
392 20250311 121500 1669649675 23250 23200 23250 23200 41
393 20250311 121400 1668698425 23250 23200 23250 23200 25
394 20250311 121300 1668117925 23200 23200 23200 23200 53
395 20250311 121200 1666888325 23200 23225 23250 23200 83
396 20250311 121100 1664962600 23200 23225 23225 23200 17
397 20250311 121000 1664568150 23200 23200 23250 23200 68
398 20250311 120900 1662988000 23200 23200 23250 23200 259
399 20250311 120800 1656967550 23200 23200 23200 23200 23
400 20250311 120700 1656433950 23200 23200 23200 23200 55
401 20250311 120600 1655157950 23200 23200 23250 23200 85
402 20250311 120500 1653183350 23200 23150 23225 23150 956
403 20250311 120400 1631004175 23150 23150 23200 23150 153
404 20250311 120300 1627460675 23150 23150 23150 23150 188
405 20250311 120200 1623108475 23150 23200 23200 23150 14
406 20250311 120100 1622784075 23175 23175 23200 23175 298
407 20250311 120000 1615872475 23175 23175 23200 23175 115
408 20250311 115900 1613207275 23175 23150 23200 23150 36
409 20250311 115800 1612373075 23150 23150 23175 23150 86
410 20250311 115700 1610381425 23150 23150 23200 23150 33
411 20250311 115600 1609617425 23150 23150 23150 23150 141
412 20250311 115500 1606353275 23150 23200 23200 23150 36
413 20250311 115400 1605519775 23150 23150 23200 23150 53
414 20250311 115300 1604291275 23150 23150 23150 23150 7
415 20250311 115200 1604129225 23150 23200 23200 23150 40
416 20250311 115100 1603201525 23200 23150 23200 23150 820
417 20250311 115000 1584179575 23150 23150 23200 23150 95
418 20250311 114900 1581978475 23200 23200 23200 23150 1664
419 20250311 114800 1543375425 23200 23200 23250 23200 45
420 20250311 114700 1542331325 23200 23200 23200 23200 30
421 20250311 114600 1541635325 23200 23200 23250 23200 39
422 20250311 114500 1540730275 23200 23200 23250 23200 49
423 20250311 114400 1539593425 23200 23250 23250 23200 81
424 20250311 114300 1537714125 23250 23200 23250 23200 40
425 20250311 114200 1536785925 23200 23200 23250 23200 95
426 20250311 114100 1534580475 23200 23150 23250 23150 853
427 20250311 114000 1514795075 23150 23150 23200 23150 72
428 20250311 113900 1513126975 23150 23150 23200 23150 175
429 20250311 113800 1509072325 23150 23200 23200 23150 140
430 20250311 113700 1505831275 23150 23150 23200 23150 51
431 20250311 113600 1504650575 23150 23150 23150 23150 103
432 20250311 113500 1502266125 23200 23150 23200 23150 17
433 20250311 113400 1501872475 23150 23150 23200 23150 54
434 20250311 113300 1500622025 23150 23150 23150 23150 10
435 20250311 113200 1500390525 23150 23200 23200 23150 1501
436 20250311 113100 1465567625 23200 23250 23250 23200 205
437 20250311 113000 1460804725 23200 23200 23200 23200 350
438 20250311 112900 1452684725 23250 23200 23250 23200 46
439 20250311 112800 1451616275 23200 23250 23250 23200 46
440 20250311 112700 1450548975 23200 23225 23250 23200 346
441 20250311 112600 1442504925 23250 23250 23250 23200 341
442 20250311 112500 1434582025 23250 23250 23300 23250 50
443 20250311 112400 1433419375 23300 23300 23300 23250 28
444 20250311 112300 1432767425 23250 23300 23300 23250 179
445 20250311 112200 1428597625 23250 23200 23300 23200 537
446 20250311 112100 1416112775 23250 23250 23250 23200 38
447 20250311 112000 1415229675 23250 23250 23250 23200 87
448 20250311 111900 1413209325 23250 23300 23300 23200 59
449 20250311 111800 1411839375 23250 23200 23250 23200 305
450 20250311 111700 1404749025 23200 23250 23250 23200 56
451 20250311 111600 1403447725 23200 23250 23250 23200 157
452 20250311 111500 1399799825 23200 23200 23250 23200 64
453 20250311 111400 1398313675 23250 23250 23250 23200 887
454 20250311 111300 1377692825 23250 23200 23250 23200 534
455 20250311 111200 1365278075 23250 23200 23250 23200 310
456 20250311 111100 1358077175 23250 23250 23250 23200 17
457 20250311 111000 1357682475 23300 23200 23300 23200 161
458 20250311 110900 1353942875 23200 23250 23250 23200 48
459 20250311 110800 1352828425 23200 23250 23300 23200 490
460 20250311 110700 1341433275 23200 23200 23250 23200 56
461 20250311 110600 1340133975 23200 23200 23250 23200 67
462 20250311 110500 1338577975 23200 23200 23200 23200 25
463 20250311 110400 1337997975 23200 23200 23250 23200 67
464 20250311 110300 1336442250 23200 23250 23250 23200 16
465 20250311 110200 1336070950 23200 23250 23250 23200 325
466 20250311 110100 1328516700 23250 23300 23300 23200 1270
467 20250311 110000 1298987250 23250 23250 23300 23250 55
468 20250311 105900 1297706600 23250 23250 23300 23250 98
469 20250311 105800 1295425500 23250 23300 23300 23250 109
470 20250311 105700 1292887050 23300 23300 23300 23250 139
471 20250311 105600 1289650200 23250 23250 23300 23250 275
472 20250311 105500 1283256200 23250 23300 23300 23250 184
473 20250311 105400 1278973400 23300 23250 23300 23250 55
474 20250311 105300 1277694500 23250 23250 23250 23250 48
475 20250311 105200 1276578500 23300 23250 23300 23250 40
476 20250311 105100 1275646850 23250 23250 23250 23250 78
477 20250311 105000 1273833350 23250 23275 23275 23250 107
478 20250311 104900 1271344950 23300 23250 23300 23250 12
479 20250311 104800 1271065825 23250 23250 23300 23250 20
480 20250311 104700 1270600575 23250 23300 23300 23250 480
481 20250311 104600 1259418075 23300 23300 23350 23300 67
482 20250311 104500 1257854125 23300 23300 23300 23300 72
483 20250311 104400 1256176525 23250 23300 23300 23250 323
484 20250311 104300 1248652625 23250 23250 23250 23250 75
485 20250311 104200 1246908875 23250 23250 23300 23250 52
486 20250311 104100 1245697775 23250 23250 23300 23250 89
487 20250311 104000 1243627775 23250 23250 23300 23250 19
488 20250311 103900 1243185975 23250 23250 23300 23250 79
489 20250311 103800 1241347275 23250 23300 23300 23250 63
490 20250311 103700 1239880875 23250 23300 23300 23250 16
491 20250311 103600 1239508575 23300 23250 23300 23250 73
492 20250311 103500 1237810675 23250 23250 23250 23250 40
493 20250311 103400 1236880675 23350 23350 23350 23250 115
494 20250311 103300 1234196875 23250 23300 23400 23250 1833
495 20250311 103200 1191561725 23300 23300 23350 23300 99
496 20250311 103100 1189253975 23250 23300 23350 23250 268
497 20250311 103000 1183010225 23300 23300 23300 23300 48
498 20250311 102900 1181891825 23300 23300 23300 23300 40
499 20250311 102800 1180959825 23350 23350 23350 23350 1357
500 20250311 102700 1149273875 23350 23350 23350 23350 94
501 20250311 102600 1147078975 23350 23400 23400 23350 37
502 20250311 102500 1146214075 23350 23350 23350 23350 285
503 20250311 102400 1139559325 23350 23350 23350 23300 267
504 20250311 102300 1133329875 23350 23350 23350 23350 17
505 20250311 102200 1132932925 23350 23350 23350 23350 173
506 20250311 102100 1128893375 23350 23300 23350 23300 25
507 20250311 102000 1128309775 23350 23350 23350 23350 16
508 20250311 101900 1127936175 23350 23300 23350 23300 420
509 20250311 101800 1118149725 23300 23300 23350 23300 81
510 20250311 101700 1116261725 23350 23300 23350 23300 13
511 20250311 101600 1115958425 23350 23300 23350 23300 58
512 20250311 101500 1114605625 23350 23350 23350 23325 42
513 20250311 101400 1113624975 23350 23350 23350 23300 56
514 20250311 101300 1112319325 23350 23400 23400 23350 40
515 20250311 101200 1111384975 23350 23300 23400 23300 1761
516 20250311 101100 1070265425 23300 23300 23300 23300 497
517 20250311 101000 1058685325 23300 23350 23350 23300 683
518 20250311 100900 1042770275 23350 23350 23350 23350 16
519 20250311 100800 1042396675 23350 23350 23350 23300 50
520 20250311 100700 1041230775 23300 23350 23350 23300 540
521 20250311 100600 1028647525 23350 23350 23350 23300 37
522 20250311 100500 1027784575 23300 23350 23350 23300 89
523 20250311 100400 1025708625 23350 23350 23350 23300 1231
524 20250311 100300 997021975 23350 23350 23350 23350 51
525 20250311 100200 995831125 23350 23350 23350 23300 66
526 20250311 100100 994292525 23350 23325 23350 23325 12
527 20250311 100000 994012375 23350 23300 23350 23300 30
528 20250311 095900 993312350 23325 23300 23325 23300 54
529 20250311 095800 992053025 23325 23300 23325 23300 223
530 20250311 095700 986855550 23325 23325 23325 23300 104
531 20250311 095600 984431950 23325 23325 23325 23325 11
532 20250311 095500 984175375 23350 23350 23350 23350 30
533 20250311 095400 983474875 23350 23300 23350 23300 1071
534 20250311 095300 958517025 23300 23350 23350 23300 62
535 20250311 095200 957069425 23350 23350 23350 23350 369
536 20250311 095100 948453275 23350 23350 23350 23350 11
537 20250311 095000 948196425 23400 23400 23400 23400 43
538 20250311 094900 947190225 23450 23400 23450 23400 360
539 20250311 094800 938756225 23400 23450 23450 23400 681
540 20250311 094700 922819825 23400 23450 23450 23400 94
541 20250311 094600 920616025 23450 23450 23450 23450 24
542 20250311 094500 920053225 23450 23400 23450 23400 85
543 20250311 094400 918062975 23400 23400 23400 23375 384
544 20250311 094300 909079775 23350 23350 23400 23350 81
545 20250311 094200 907188375 23350 23400 23400 23350 41
546 20250311 094100 906229225 23400 23400 23450 23400 246
547 20250311 094000 900472525 23400 23450 23450 23400 45
548 20250311 093900 899418075 23450 23450 23450 23450 0
549 20250311 093800 899418075 23450 23400 23450 23400 329
550 20250311 093700 891719175 23400 23325 23400 23325 552
551 20250311 093600 878824950 23300 23300 23325 23300 187
552 20250311 093500 874467675 23350 23350 23350 23350 50
553 20250311 093400 873300175 23350 23350 23350 23350 44
554 20250311 093300 872272775 23350 23350 23350 23350 111
555 20250311 093200 869680925 23350 23350 23350 23350 4
556 20250311 093100 869587525 23350 23350 23350 23300 56
557 20250311 093000 868281775 23300 23400 23400 23300 585
558 20250311 092900 854647925 23400 23300 23400 23300 547
559 20250311 092800 841899175 23350 23400 23450 23300 6092
560 20250311 092700 699919825 23400 23400 23400 23350 1320
561 20250311 092600 669089125 23350 23350 23350 23350 1650
562 20250311 092500 630561625 23300 23350 23350 23300 608
563 20250311 092400 616394825 23350 23350 23350 23350 70
564 20250311 092300 614760325 23350 23400 23400 23350 250
565 20250311 092200 608922525 23400 23400 23400 23300 1252
566 20250311 092100 579664025 23450 23400 23450 23400 230
567 20250311 092000 574281625 23450 23500 23500 23450 1332
568 20250311 091900 543043175 23450 23450 23500 23450 71
569 20250311 091800 541377875 23450 23450 23450 23450 103
570 20250311 091700 538962525 23450 23500 23500 23450 165
571 20250311 091600 535092525 23500 23450 23500 23450 122
572 20250311 091500 532227975 23450 23500 23500 23450 44
573 20250311 091400 531194025 23500 23400 23500 23400 1594
574 20250311 091300 493810625 23400 23400 23450 23400 95
575 20250311 091200 491587125 23400 23375 23400 23350 86
576 20250311 091100 489575925 23375 23350 23450 23350 1453
577 20250311 091000 455592200 23400 23350 23400 23350 824
578 20250311 090900 436346250 23400 23400 23400 23350 58
579 20250311 090800 434989150 23350 23350 23350 23250 432
580 20250311 090700 424911350 23350 23300 23350 23250 472
581 20250311 090600 413911350 23250 23350 23350 23250 869
582 20250311 090500 393666200 23250 23250 23400 23250 1355
583 20250311 090400 362041100 23250 23300 23300 23250 368
584 20250311 090300 353466900 23350 23350 23350 23200 458
585 20250311 090200 342796150 23350 23300 23350 23200 9119
586 20250311 090100 130917950 23250 23300 23300 23250 534
587 20250311 090000 118494350 23250 23200 23250 23200 5104

1
004990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,79702,104909237,1861041700,2449630683950,0.08
20250306,76543,104909237,1791106200,2454876145800,0.07
20250305,83378,104909237,1888511700,2376194218050,0.08
20250304,88836,104909237,1909974000,2255548595500,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 79702 104909237 1861041700 2449630683950 0.08
3 20250306 76543 104909237 1791106200 2454876145800 0.07
4 20250305 83378 104909237 1888511700 2376194218050 0.08
5 20250304 88836 104909237 1909974000 2255548595500 0.08