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

595
008770/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185300,2924057300,38900,38900,38900,38900,1178
20250311,185200,2924057300,38900,38900,38900,38900,0
20250311,185100,2924057300,38900,38900,38900,38900,0
20250311,185000,2924057300,38900,38900,38900,38900,0
20250311,184900,2924057300,38900,38900,38900,38900,0
20250311,184800,2924057300,38900,38900,38900,38900,0
20250311,184700,2924057300,38900,38900,38900,38900,0
20250311,184600,2924057300,38900,38900,38900,38900,0
20250311,184500,2924057300,38900,38900,38900,38900,0
20250311,184400,2924057300,38900,38900,38900,38900,0
20250311,184300,2924057300,38900,38900,38900,38900,0
20250311,184200,2924057300,38900,38900,38900,38900,0
20250311,184100,2924057300,38900,38900,38900,38900,0
20250311,184000,2924057300,38900,38900,38900,38900,0
20250311,183900,2924057300,38900,38900,38900,38900,0
20250311,183800,2924057300,38900,38900,38900,38900,0
20250311,183700,2924057300,38900,38900,38900,38900,0
20250311,183600,2924057300,38900,38900,38900,38900,0
20250311,183500,2924057300,38900,38900,38900,38900,0
20250311,183400,2924057300,38900,38900,38900,38900,0
20250311,183300,2924057300,38900,38900,38900,38900,0
20250311,183200,2924057300,38900,38900,38900,38900,0
20250311,183100,2924057300,38900,38900,38900,38900,0
20250311,183000,2924057300,38900,38900,38900,38900,0
20250311,182900,2924057300,38900,38900,38900,38900,0
20250311,182800,2924057300,38900,38900,38900,38900,0
20250311,182700,2924057300,38900,38900,38900,38900,0
20250311,182600,2924057300,38900,38900,38900,38900,0
20250311,182500,2924057300,38900,38900,38900,38900,0
20250311,182400,2924057300,38900,38900,38900,38900,0
20250311,182300,2924057300,38900,38900,38900,38900,1178
20250311,182200,2924057300,38900,38900,38900,38900,0
20250311,182100,2924057300,38900,38900,38900,38900,0
20250311,182000,2924057300,38900,38900,38900,38900,0
20250311,181900,2924057300,38900,38900,38900,38900,0
20250311,181800,2924057300,38900,38900,38900,38900,0
20250311,181700,2924057300,38900,38900,38900,38900,0
20250311,181600,2924057300,38900,38900,38900,38900,0
20250311,181500,2924057300,38900,38900,38900,38900,0
20250311,181400,2924057300,38900,38900,38900,38900,0
20250311,181300,2924057300,38900,38900,38900,38900,0
20250311,181200,2924057300,38900,38900,38900,38900,0
20250311,181100,2924057300,38900,38900,38900,38900,0
20250311,181000,2924057300,38900,38900,38900,38900,0
20250311,180900,2924057300,38900,38900,38900,38900,0
20250311,180800,2924057300,38900,38900,38900,38900,0
20250311,180700,2924057300,38900,38900,38900,38900,0
20250311,180600,2924057300,38900,38900,38900,38900,0
20250311,180500,2924057300,38900,38900,38900,38900,0
20250311,180400,2924057300,38900,38900,38900,38900,0
20250311,180300,2924057300,38900,38900,38900,38900,0
20250311,180200,2924057300,38900,38900,38900,38900,0
20250311,180100,2924057300,38900,38900,38900,38900,0
20250311,180000,2924057300,38900,38900,38900,38900,0
20250311,175900,2924057300,38900,38900,38900,38900,0
20250311,175800,2924057300,38900,38900,38900,38900,0
20250311,175700,2924057300,38900,38900,38900,38900,0
20250311,175600,2924057300,38900,38900,38900,38900,0
20250311,175500,2924057300,38900,38900,38900,38900,0
20250311,175400,2924057300,38900,38900,38900,38900,0
20250311,175300,2924057300,38900,38900,38900,38900,1178
20250311,175200,2924057300,38900,38900,38900,38900,0
20250311,175100,2924057300,38900,38900,38900,38900,0
20250311,175000,2924057300,38900,38900,38900,38900,0
20250311,174900,2924057300,38900,38900,38900,38900,0
20250311,174800,2924057300,38900,38900,38900,38900,0
20250311,174700,2924057300,38900,38900,38900,38900,0
20250311,174600,2924057300,38900,38900,38900,38900,0
20250311,174500,2924057300,38900,38900,38900,38900,0
20250311,174400,2924057300,38900,38900,38900,38900,0
20250311,174300,2924057300,38900,38900,38900,38900,0
20250311,174200,2924057300,38900,38900,38900,38900,0
20250311,174100,2924057300,38900,38900,38900,38900,0
20250311,174000,2924057300,38900,38900,38900,38900,0
20250311,173900,2924057300,38900,38900,38900,38900,0
20250311,173800,2924057300,38900,38900,38900,38900,0
20250311,173700,2924057300,38900,38900,38900,38900,0
20250311,173600,2924057300,38900,38900,38900,38900,0
20250311,173500,2924057300,38900,38900,38900,38900,0
20250311,173400,2924057300,38900,38900,38900,38900,0
20250311,173300,2924057300,38900,38900,38900,38900,0
20250311,173200,2924057300,38900,38900,38900,38900,0
20250311,173100,2924057300,38900,38900,38900,38900,0
20250311,173000,2924057300,38900,38900,38900,38900,0
20250311,172900,2924057300,38900,38900,38900,38900,0
20250311,172800,2924057300,38900,38900,38900,38900,0
20250311,172700,2924057300,38900,38900,38900,38900,0
20250311,172600,2924057300,38900,38900,38900,38900,0
20250311,172500,2924057300,38900,38900,38900,38900,0
20250311,172400,2924057300,38900,38900,38900,38900,0
20250311,172300,2924057300,38900,38900,38900,38900,1178
20250311,172200,2924057300,38900,38900,38900,38900,0
20250311,172100,2924057300,38900,38900,38900,38900,0
20250311,172000,2924057300,38900,38900,38900,38900,0
20250311,171900,2924057300,38900,38900,38900,38900,0
20250311,171800,2924057300,38900,38900,38900,38900,0
20250311,171700,2924057300,38900,38900,38900,38900,0
20250311,171600,2924057300,38900,38900,38900,38900,0
20250311,171500,2924057300,38900,38900,38900,38900,0
20250311,171400,2924057300,38900,38900,38900,38900,0
20250311,171300,2924057300,38900,38900,38900,38900,0
20250311,171200,2924057300,38900,38900,38900,38900,0
20250311,171100,2924057300,38900,38900,38900,38900,0
20250311,171000,2924057300,38900,38900,38900,38900,0
20250311,170900,2924057300,38900,38900,38900,38900,0
20250311,170800,2924057300,38900,38900,38900,38900,0
20250311,170700,2924057300,38900,38900,38900,38900,0
20250311,170600,2924057300,38900,38900,38900,38900,0
20250311,170500,2924057300,38900,38900,38900,38900,0
20250311,170400,2924057300,38900,38900,38900,38900,0
20250311,170300,2924057300,38900,38900,38900,38900,0
20250311,170200,2924057300,38900,38900,38900,38900,0
20250311,170100,2924057300,38900,38900,38900,38900,0
20250311,170000,2924057300,38900,38900,38900,38900,0
20250311,165900,2924057300,38900,38900,38900,38900,0
20250311,165800,2924057300,38900,38900,38900,38900,0
20250311,165700,2924057300,38900,38900,38900,38900,0
20250311,165600,2924057300,38900,38900,38900,38900,0
20250311,165500,2924057300,38900,38900,38900,38900,0
20250311,165400,2924057300,38900,38900,38900,38900,0
20250311,165300,2924057300,38900,38900,38900,38900,1178
20250311,165200,2924057300,38900,38900,38900,38900,0
20250311,165100,2924057300,38900,38900,38900,38900,0
20250311,165000,2924057300,38900,38900,38900,38900,0
20250311,164900,2924057300,38900,38900,38900,38900,0
20250311,164800,2924057300,38900,38900,38900,38900,0
20250311,164700,2924057300,38900,38900,38900,38900,0
20250311,164600,2924057300,38900,38900,38900,38900,0
20250311,164500,2924057300,38900,38900,38900,38900,0
20250311,164400,2924057300,38900,38900,38900,38900,0
20250311,164300,2924057300,38900,38900,38900,38900,0
20250311,164200,2924057300,38900,38900,38900,38900,0
20250311,164100,2924057300,38900,38900,38900,38900,0
20250311,164000,2924057300,38900,38900,38900,38900,0
20250311,163900,2924057300,38900,38900,38900,38900,0
20250311,163800,2924057300,38900,38900,38900,38900,0
20250311,163700,2924057300,38900,38900,38900,38900,0
20250311,163600,2924057300,38900,38900,38900,38900,0
20250311,163500,2924057300,38900,38900,38900,38900,0
20250311,163400,2924057300,38900,38900,38900,38900,0
20250311,163300,2924057300,38900,38900,38900,38900,0
20250311,163200,2924057300,38900,38900,38900,38900,0
20250311,163100,2924057300,38900,38900,38900,38900,0
20250311,163000,2924057300,38900,38900,38900,38900,0
20250311,162900,2924057300,38900,38900,38900,38900,0
20250311,162800,2924057300,38900,38900,38900,38900,0
20250311,162700,2924057300,38900,38900,38900,38900,0
20250311,162600,2924057300,38900,38900,38900,38900,0
20250311,162500,2924057300,38900,38900,38900,38900,0
20250311,162400,2924057300,38900,38900,38900,38900,0
20250311,162300,2924057300,38900,38900,38900,38900,1178
20250311,162200,2924057300,38900,38900,38900,38900,0
20250311,162100,2924057300,38900,38900,38900,38900,0
20250311,162000,2924057300,38900,38900,38900,38900,0
20250311,161900,2924057300,38900,38900,38900,38900,0
20250311,161800,2924057300,38900,38900,38900,38900,0
20250311,161700,2924057300,38900,38900,38900,38900,0
20250311,161600,2924057300,38900,38900,38900,38900,0
20250311,161500,2924057300,38900,38900,38900,38900,0
20250311,161400,2924057300,38900,38900,38900,38900,0
20250311,161300,2924057300,38900,38900,38900,38900,0
20250311,161200,2924057300,38900,38900,38900,38900,0
20250311,161100,2924057300,38900,38900,38900,38900,0
20250311,161000,2924057300,38900,38900,38900,38900,0
20250311,160900,2924057300,38900,38900,38900,38900,0
20250311,160800,2924057300,38900,38900,38900,38900,0
20250311,160700,2924057300,38900,38900,38900,38900,0
20250311,160600,2924057300,38900,38900,38900,38900,0
20250311,160500,2924057300,38900,38900,38900,38900,0
20250311,160400,2924057300,38900,38900,38900,38900,0
20250311,160300,2924057300,38900,38900,38900,38900,0
20250311,160200,2924057300,38900,38900,38900,38900,0
20250311,160100,2924057300,38900,38900,38900,38900,0
20250311,160000,2924057300,38900,38900,38900,38900,0
20250311,155900,2924057300,38900,38900,38900,38900,0
20250311,155800,2924057300,38900,38900,38900,38900,0
20250311,155700,2924057300,38900,38900,38900,38900,0
20250311,155600,2924057300,38900,38900,38900,38900,0
20250311,155500,2924057300,38900,38900,38900,38900,0
20250311,155400,2924057300,38900,38900,38900,38900,0
20250311,155300,2924057300,38900,38900,38900,38900,1178
20250311,155200,2924057300,38900,38900,38900,38900,0
20250311,155100,2924057300,38900,38900,38900,38900,0
20250311,155000,2924057300,38900,38900,38900,38900,0
20250311,154900,2924057300,38900,38900,38900,38900,0
20250311,154800,2924057300,38900,38900,38900,38900,0
20250311,154700,2924057300,38900,38900,38900,38900,0
20250311,154600,2924057300,38900,38900,38900,38900,0
20250311,154500,2924057300,38900,38900,38900,38900,0
20250311,154400,2924057300,38900,38900,38900,38900,0
20250311,154300,2924057300,38900,38900,38900,38900,0
20250311,154200,2924057300,38900,38900,38900,38900,0
20250311,154100,2924057300,38900,38900,38900,38900,0
20250311,154000,2924057300,38900,38900,38900,38900,0
20250311,153900,2924057300,38900,38900,38900,38900,0
20250311,153800,2924057300,38900,38900,38900,38900,0
20250311,153700,2924057300,38900,38900,38900,38900,0
20250311,153600,2924057300,38900,38900,38900,38900,0
20250311,153500,2924057300,38900,38900,38900,38900,0
20250311,153400,2924057300,38900,38900,38900,38900,0
20250311,153300,2924057300,38900,38900,38900,38900,0
20250311,153200,2924057300,38900,38900,38900,38900,0
20250311,153100,2924057300,38900,38900,38900,38900,0
20250311,153000,2924057300,38900,38900,38900,38900,1178
20250311,152900,2878233100,38900,38900,38900,38900,0
20250311,152800,2878233100,38900,38900,38900,38900,0
20250311,152700,2878233100,38900,38900,38900,38900,0
20250311,152600,2878233100,38900,38900,38900,38900,0
20250311,152500,2878233100,38900,38900,38900,38900,0
20250311,152400,2878233100,38900,38900,38900,38900,0
20250311,152300,2878233100,38900,38900,38900,38900,0
20250311,152200,2878233100,38900,38900,38900,38900,0
20250311,152100,2878233100,38900,38900,38900,38900,0
20250311,152000,2878233100,38900,38900,38900,38900,0
20250311,151900,2878233100,38900,38900,38950,38900,49
20250311,151800,2876326800,38950,38850,38950,38850,42
20250311,151700,2874692600,38850,38900,38950,38850,649
20250311,151600,2849470450,38900,38950,38950,38900,57
20250311,151500,2847252950,38950,38900,38950,38900,120
20250311,151400,2842584550,38950,38900,38950,38900,15
20250311,151300,2842000900,38900,38850,38950,38850,110
20250311,151200,2837721700,38900,38900,38900,38850,101
20250311,151100,2833794450,38900,38850,38900,38850,66
20250311,151000,2831228175,38850,38850,38900,38850,74
20250311,150900,2828350825,38850,38850,38900,38850,178
20250311,150800,2821430875,38850,38850,38900,38850,77
20250311,150700,2818436975,38900,38900,38900,38850,137
20250311,150600,2813114375,38900,38850,38900,38850,28
20250311,150500,2812026375,38850,38850,38900,38850,125
20250311,150400,2807170025,38900,38850,38900,38850,19
20250311,150300,2806431275,38900,38850,38900,38850,41
20250311,150200,2804838225,38900,38850,38900,38850,26
20250311,150100,2803827225,38850,38850,38900,38850,65
20250311,150000,2801301875,38900,38900,38900,38850,47
20250311,145900,2799474475,38900,38900,38950,38900,277
20250311,145800,2788699075,38900,38950,38950,38900,22
20250311,145700,2787842925,38900,38900,38950,38900,79
20250311,145600,2784767075,38900,38900,38950,38900,326
20250311,145500,2772075025,38900,38900,38925,38900,29
20250311,145400,2770946875,38900,38900,38900,38900,75
20250311,145300,2768029375,38900,38900,38900,38900,266
20250311,145200,2757681975,38900,38900,38950,38900,69
20250311,145100,2754995725,38900,38900,38900,38900,34
20250311,145000,2753673125,38900,38925,38950,38900,115
20250311,144900,2749196950,38900,38900,38950,38900,57
20250311,144800,2746979150,38900,38900,38950,38900,28
20250311,144700,2745889450,38900,38900,38900,38900,25
20250311,144600,2744916950,38900,38950,38950,38900,298
20250311,144500,2733310750,38950,39000,39050,38950,219
20250311,144400,2724769750,39000,39000,39050,39000,51
20250311,144300,2722780700,39000,39000,39000,39000,61
20250311,144200,2720401700,39000,39000,39000,39000,21
20250311,144100,2719582700,39000,39000,39000,39000,26
20250311,144000,2718568700,39000,39000,39000,39000,9
20250311,143900,2718217700,39000,39000,39050,39000,31
20250311,143800,2717008650,39000,39000,39050,39000,86
20250311,143700,2713650650,39000,39000,39050,39000,60
20250311,143600,2711308150,39000,39000,39000,39000,127
20250311,143500,2706355150,39000,39050,39050,39000,104
20250311,143400,2702296600,39000,39000,39000,39000,9
20250311,143300,2701945600,39000,39000,39000,39000,63
20250311,143200,2699488600,39000,39000,39000,39000,51
20250311,143100,2697499600,39000,39000,39000,39000,11
20250311,143000,2697070600,39000,39000,39050,39000,29
20250311,142900,2695939350,39000,39050,39050,39000,58
20250311,142800,2693676900,39000,39000,39000,39000,18
20250311,142700,2692974900,39000,39000,39050,39000,72
20250311,142600,2690166400,39000,39000,39000,39000,35
20250311,142500,2688801400,39000,39000,39000,39000,59
20250311,142400,2686500400,39000,39000,39000,39000,71
20250311,142300,2683731400,39050,39000,39100,39000,501
20250311,142200,2664183500,39000,39000,39000,39000,48
20250311,142100,2662311500,39000,39050,39050,39000,16
20250311,142000,2661687150,39050,39050,39050,39050,318
20250311,141900,2649269250,39050,39050,39050,39000,726
20250311,141800,2620925950,39050,39050,39050,39050,39
20250311,141700,2619403000,39050,39050,39050,39050,72
20250311,141600,2616591400,39050,39050,39050,39050,50
20250311,141500,2614638900,39050,39050,39050,39050,57
20250311,141400,2612413050,39050,39050,39050,39050,119
20250311,141300,2607766100,39050,39050,39050,39050,263
20250311,141200,2597495950,39050,39050,39050,39050,118
20250311,141100,2592888050,39050,39050,39050,39050,56
20250311,141000,2590701250,39050,39050,39050,39000,228
20250311,140900,2581799100,39000,39050,39050,39000,1033
20250311,140800,2541462100,39000,39050,39050,39000,399
20250311,140700,2525882850,39050,39050,39050,39050,105
20250311,140600,2521782600,39050,39000,39050,39000,188
20250311,140500,2514441300,39050,39050,39050,39000,592
20250311,140400,2491324550,39050,39050,39100,39050,86
20250311,140300,2487964750,39050,39100,39100,39050,115
20250311,140200,2483473250,39050,39100,39100,39050,59
20250311,140100,2481169250,39050,39050,39100,39050,63
20250311,140000,2478708800,39050,39050,39050,39050,52
20250311,135900,2476678200,39050,39050,39050,39000,528
20250311,135800,2456059950,39050,39050,39050,39050,188
20250311,135700,2448718550,39050,39075,39075,39050,96
20250311,135600,2444969650,39050,39050,39050,39050,44
20250311,135500,2443251450,39050,39050,39050,39050,181
20250311,135400,2436183400,39050,39050,39050,39000,225
20250311,135300,2427401100,39050,39050,39050,39050,56
20250311,135200,2425214300,39000,39050,39100,39000,351
20250311,135100,2411521550,39050,39050,39050,39050,73
20250311,135000,2408670900,39050,39050,39050,39000,89
20250311,134900,2405195500,39050,39050,39050,39000,104
20250311,134800,2401134850,39050,39000,39050,39000,44
20250311,134700,2399416700,39100,39000,39100,39000,119
20250311,134600,2394769500,39000,39000,39050,38950,527
20250311,134500,2374217700,39000,39000,39000,39000,125
20250311,134400,2369342700,39050,39050,39050,39050,415
20250311,134300,2353136950,39050,39050,39100,39050,59
20250311,134200,2350832950,39050,39100,39100,39050,100
20250311,134100,2346925400,39100,39050,39100,39050,144
20250311,134000,2341302000,39150,39050,39150,38900,2145
20250311,133900,2257456850,39050,38900,39050,38900,1732
20250311,133800,2189908300,38900,39000,39050,38900,1041
20250311,133700,2149263600,39050,38900,39050,38900,1082
20250311,133600,2107030500,38850,38850,38850,38850,56
20250311,133500,2104854900,38850,38900,38900,38850,49
20250311,133400,2102950350,38900,38850,38900,38850,69
20250311,133300,2100266350,38900,38850,39050,38800,1343
20250311,133200,2047965050,38800,38800,38850,38800,77
20250311,133100,2044976400,38800,38800,38800,38750,175
20250311,133000,2038189250,38750,38750,38800,38750,55
20250311,132900,2036057950,38800,38750,38800,38750,47
20250311,132800,2034236650,38750,38750,38750,38750,42
20250311,132700,2032609150,38750,38750,38800,38750,98
20250311,132600,2028808800,38750,38800,38800,38750,85
20250311,132500,2025511200,38750,38800,38800,38750,388
20250311,132400,2010468850,38750,38800,38800,38750,79
20250311,132300,2007406450,38800,38750,38800,38750,114
20250311,132200,2002986500,38800,38750,38800,38750,58
20250311,132100,2000736850,38750,38800,38800,38750,85
20250311,132000,1997439300,38800,38750,38800,38750,135
20250311,131900,1992207050,38800,38800,38800,38750,75
20250311,131800,1989299750,38750,38800,38850,38750,26
20250311,131700,1988292000,38800,38800,38800,38750,68
20250311,131600,1985654350,38850,38800,38850,38800,6
20250311,131500,1985421500,38800,38800,38850,38750,137
20250311,131400,1980103750,38750,38800,38800,38750,275
20250311,131300,1969442300,38750,38750,38800,38750,15
20250311,131200,1968860900,38750,38800,38800,38750,22
20250311,131100,1968008250,38750,38750,38775,38750,72
20250311,131000,1965218225,38800,38800,38800,38750,31
20250311,130900,1964016225,38750,38800,38800,38750,10
20250311,130800,1963628625,38750,38750,38800,38750,32
20250311,130700,1962388525,38750,38750,38800,38750,31
20250311,130600,1961187025,38750,38750,38750,38750,20
20250311,130500,1960412025,38750,38750,38750,38750,64
20250311,130400,1957932025,38750,38750,38800,38750,42
20250311,130300,1956304025,38750,38750,38750,38750,5
20250311,130200,1956110275,38750,38750,38750,38750,25
20250311,130100,1955141525,38800,38750,38800,38750,26
20250311,130000,1954133775,38750,38800,38800,38750,48
20250311,125900,1952271525,38750,38700,38850,38700,425
20250311,125800,1935799975,38750,38700,38750,38700,141
20250311,125700,1930337525,38750,38700,38750,38700,39
20250311,125600,1928826625,38750,38700,38750,38700,46
20250311,125500,1927045225,38750,38700,38750,38700,42
20250311,125400,1925419625,38700,38700,38750,38700,25
20250311,125300,1924452025,38700,38700,38750,38700,41
20250311,125200,1922864775,38700,38700,38700,38700,37
20250311,125100,1921432875,38700,38700,38750,38700,18
20250311,125000,1920736225,38700,38700,38700,38700,27
20250311,124900,1919691325,38700,38700,38750,38700,42
20250311,124800,1918065775,38700,38750,38750,38700,17
20250311,124700,1917407775,38700,38700,38700,38700,25
20250311,124600,1916440275,38700,38750,38750,38700,58
20250311,124500,1914195525,38700,38700,38750,38700,51
20250311,124400,1912221775,38700,38750,38750,38700,94
20250311,124300,1908583875,38700,38750,38750,38700,241
20250311,124200,1899248025,38700,38700,38750,38700,16
20250311,124100,1898628775,38750,38700,38750,38700,21
20250311,124000,1897816025,38700,38750,38750,38700,329
20250311,123900,1885067425,38750,38750,38750,38750,168
20250311,123800,1878557425,38750,38750,38750,38750,17
20250311,123700,1877898675,38800,38800,38800,38750,203
20250311,123600,1870022975,38800,38850,38850,38800,109
20250311,123500,1865791225,38800,38800,38850,38800,274
20250311,123400,1855153475,38850,38850,38850,38800,206
20250311,123300,1847150625,38800,38800,38850,38800,129
20250311,123200,1842139775,38800,38800,38800,38800,57
20250311,123100,1839928175,38800,38800,38800,38800,23
20250311,123000,1839035775,38800,38800,38800,38800,17
20250311,122900,1838376175,38850,38800,38850,38800,47
20250311,122800,1836551975,38800,38800,38800,38800,5
20250311,122700,1836357975,38800,38850,38850,38800,19
20250311,122600,1835620725,38850,38850,38850,38800,58
20250311,122500,1833370125,38850,38800,38850,38800,30
20250311,122400,1832205825,38800,38800,38850,38800,63
20250311,122300,1829760925,38800,38800,38800,38800,24
20250311,122200,1828829725,38800,38800,38850,38800,337
20250311,122100,1815754075,38850,38800,38850,38800,52
20250311,122000,1813735475,38800,38800,38800,38800,23
20250311,121900,1812843075,38800,38800,38800,38800,25
20250311,121800,1811873075,38800,38800,38800,38800,34
20250311,121700,1810553875,38800,38850,38850,38800,23
20250311,121600,1809661425,38850,38800,38850,38800,30
20250311,121500,1808496325,38800,38800,38850,38800,13
20250311,121400,1807991875,38800,38800,38800,38800,8
20250311,121300,1807681475,38800,38800,38850,38800,46
20250311,121200,1805896175,38800,38850,38850,38800,22
20250311,121100,1805042525,38800,38825,38825,38800,8
20250311,121000,1804732100,38800,38800,38850,38800,43
20250311,120900,1803063650,38750,38750,38800,38750,15
20250311,120800,1802482300,38750,38750,38850,38750,111
20250311,120700,1798175900,38800,38750,38800,38700,91
20250311,120600,1794648850,38750,38750,38800,38750,32
20250311,120500,1793408550,38750,38750,38750,38700,297
20250311,120400,1781914200,38750,38750,38750,38750,196
20250311,120300,1774319200,38750,38800,38800,38750,38
20250311,120200,1772844900,38800,38800,38850,38800,115
20250311,120100,1768382600,38800,38800,38850,38800,37
20250311,120000,1766946700,38800,38850,38850,38700,16
20250311,115900,1766326150,38700,38750,38800,38700,154
20250311,115800,1760357350,38800,38750,38800,38750,17
20250311,115700,1759698500,38850,38750,38850,38750,117
20250311,115600,1755159500,38800,38750,38800,38750,226
20250311,115500,1746391700,38800,38800,38800,38750,138
20250311,115400,1741038100,38750,38750,38800,38750,73
20250311,115300,1738208250,38750,38750,38750,38750,7
20250311,115200,1737937000,38750,38750,38750,38750,27
20250311,115100,1736890750,38750,38750,38750,38750,47
20250311,115000,1735069500,38800,38750,38800,38750,27
20250311,114900,1734023150,38800,38750,38800,38750,21
20250311,114800,1733208900,38750,38800,38800,38750,26
20250311,114700,1732200950,38800,38750,38800,38750,10
20250311,114600,1731813400,38750,38800,38800,38750,28
20250311,114500,1730728300,38750,38775,38800,38750,62
20250311,114400,1728324775,38800,38800,38800,38700,158
20250311,114300,1722196250,38800,38800,38800,38800,76
20250311,114200,1719247450,38800,38800,38800,38700,118
20250311,114100,1714679050,38700,38800,38800,38700,22
20250311,114000,1713826250,38800,38800,38800,38800,23
20250311,113900,1712933850,38800,38800,38800,38800,85
20250311,113800,1709635850,38800,38700,38800,38700,104
20250311,113700,1705608200,38700,38750,38750,38700,21
20250311,113600,1704795100,38850,38700,38850,38650,181
20250311,113500,1697781700,38750,38750,38750,38700,15
20250311,113400,1697201050,38700,38650,38700,38650,40
20250311,113300,1695653450,38700,38700,38750,38650,475
20250311,113200,1677276800,38700,38700,38700,38700,34
20250311,113100,1675961000,38700,38700,38700,38700,19
20250311,113000,1675225700,38700,38800,38800,38700,12
20250311,112900,1674760500,38750,38700,38750,38700,7
20250311,112800,1674489300,38700,38750,38800,38700,68
20250311,112700,1671855350,38800,38700,38800,38700,162
20250311,112600,1665570400,38700,38800,38850,38700,140
20250311,112500,1660141850,38850,38800,38850,38800,29
20250311,112400,1659016000,38850,38900,38900,38700,157
20250311,112300,1652923950,38850,38850,38850,38800,112
20250311,112200,1648577200,38800,38800,38850,38800,51
20250311,112100,1646597600,38800,38850,38850,38800,21
20250311,112000,1645782050,38700,38850,38850,38700,58
20250311,111900,1643532250,38750,38850,38850,38750,36
20250311,111800,1642136150,38800,38750,38850,38750,184
20250311,111700,1634995950,38850,38750,38850,38700,151
20250311,111600,1629139300,38650,38750,38750,38650,138
20250311,111500,1623800750,38750,38750,38750,38700,18
20250311,111400,1623103850,38650,38650,38700,38650,30
20250311,111300,1621943800,38650,38650,38700,38650,44
20250311,111200,1620241900,38650,38700,38700,38650,49
20250311,111100,1618346000,38700,38650,38700,38650,89
20250311,111000,1614902350,38700,38700,38700,38650,23
20250311,110900,1614013050,38650,38700,38700,38650,11
20250311,110800,1613587850,38650,38650,38650,38650,622
20250311,110700,1589547550,38650,38600,38650,38600,214
20250311,110600,1581282800,38600,38650,38650,38600,81
20250311,110500,1578153000,38600,38600,38650,38600,18
20250311,110400,1577457950,38600,38600,38650,38600,176
20250311,110300,1570656150,38600,38600,38650,38600,66
20250311,110200,1568108250,38600,38600,38650,38600,295
20250311,110100,1556710350,38600,38600,38650,38600,56
20250311,110000,1554547600,38600,38600,38650,38600,55
20250311,105900,1552423550,38600,38600,38600,38600,17
20250311,105800,1551767350,38600,38600,38650,38600,39
20250311,105700,1550261400,38600,38600,38650,38600,177
20250311,105600,1543428400,38600,38600,38650,38600,114
20250311,105500,1539027950,38600,38650,38700,38600,809
20250311,105400,1507760300,38650,38650,38650,38650,62
20250311,105300,1505364000,38650,38650,38700,38650,36
20250311,105200,1503972000,38650,38650,38650,38650,151
20250311,105100,1498135850,38650,38650,38700,38650,46
20250311,105000,1496357900,38700,38650,38700,38650,159
20250311,104900,1490207450,38650,38650,38700,38650,27
20250311,104800,1489163600,38700,38650,38700,38650,26
20250311,104700,1488158550,38650,38650,38700,38650,84
20250311,104600,1484911900,38650,38650,38700,38650,367
20250311,104500,1470727300,38650,38700,38700,38650,217
20250311,104400,1462340100,38650,38700,38700,38650,26
20250311,104300,1461335150,38700,38675,38700,38650,19
20250311,104200,1460600150,38675,38650,38700,38650,6
20250311,104100,1460368100,38650,38600,38650,38600,89
20250311,104000,1456928350,38650,38650,38650,38600,69
20250311,103900,1454262750,38650,38650,38650,38650,550
20250311,103800,1433005250,38650,38700,38700,38650,52
20250311,103700,1430995200,38650,38650,38650,38650,9
20250311,103600,1430647350,38650,38650,38650,38650,7
20250311,103500,1430376800,38650,38600,38650,38600,53
20250311,103400,1428329500,38650,38650,38650,38650,175
20250311,103300,1421565750,38650,38650,38700,38650,73
20250311,103200,1418743000,38650,38650,38650,38600,564
20250311,103100,1396944600,38650,38700,38700,38650,30
20250311,103000,1395785050,38650,38650,38700,38650,53
20250311,102900,1393734600,38600,38650,38700,38600,333
20250311,102800,1380864150,38650,38650,38650,38650,10
20250311,102700,1380477650,38700,38650,38700,38650,129
20250311,102600,1375489800,38650,38700,38700,38650,26
20250311,102500,1374484800,38700,38700,38700,38700,1
20250311,102400,1374446100,38650,38650,38650,38650,10
20250311,102300,1374059600,38650,38650,38650,38650,3
20250311,102200,1373943650,38700,38700,38700,38700,23
20250311,102100,1373053550,38650,38600,38650,38600,29
20250311,102000,1371933800,38600,38600,38650,38600,131
20250311,101900,1366876700,38700,38650,38700,38650,337
20250311,101800,1353851450,38650,38675,38700,38650,10
20250311,101700,1353464700,38650,38650,38700,38650,8
20250311,101600,1353155450,38700,38650,38700,38650,75
20250311,101500,1350256400,38650,38700,38700,38650,95
20250311,101400,1346584500,38700,38700,38700,38700,13
20250311,101300,1346081400,38700,38700,38700,38700,226
20250311,101200,1337335200,38650,38650,38700,38650,113
20250311,101100,1332967250,38650,38700,38700,38650,153
20250311,101000,1327048800,38700,38700,38700,38650,207
20250311,100900,1319047100,38700,38700,38800,38700,70
20250311,100800,1316337950,38700,38750,38750,38700,165
20250311,100700,1309952400,38750,38800,38900,38750,557
20250311,100600,1288360800,38800,38900,38950,38750,641
20250311,100500,1263514300,38950,38800,38950,38800,535
20250311,100400,1242725500,38800,38850,38850,38800,136
20250311,100300,1237448100,38800,38800,38800,38800,54
20250311,100200,1235352900,38800,38850,38850,38750,73
20250311,100100,1232518150,38750,38700,38850,38700,383
20250311,100000,1217672750,38750,38700,38750,38700,947
20250311,095900,1181022750,38700,38700,38700,38650,122
20250311,095800,1176306450,38700,38650,38700,38650,34
20250311,095700,1174992150,38650,38600,38650,38600,517
20250311,095600,1155015000,38550,38700,38700,38550,2831
20250311,095500,1045730600,38700,38700,38700,38650,49
20250311,095400,1043835000,38700,38650,38700,38650,65
20250311,095300,1041321250,38650,38700,38700,38650,18
20250311,095200,1040625500,38700,38700,38700,38700,9
20250311,095100,1040277200,38750,38750,38750,38750,23
20250311,095000,1039385950,38650,38750,38750,38650,483
20250311,094900,1020695200,38750,38750,38750,38750,532
20250311,094800,1000080200,38800,38850,38850,38800,1174
20250311,094700,954528950,38850,38850,38850,38850,15
20250311,094600,953946200,38850,38850,38850,38800,40
20250311,094500,952392950,38850,38850,38850,38800,288
20250311,094400,941218050,38800,38800,38850,38800,305
20250311,094300,929383950,38800,38850,38850,38800,81
20250311,094200,926240050,38850,38850,38850,38850,119
20250311,094100,921616900,38850,38850,38900,38850,317
20250311,094000,909301150,38900,38900,38900,38850,513
20250311,093900,889362700,38900,38900,38900,38900,195
20250311,093800,881777200,38900,38900,38900,38900,8
20250311,093700,881466000,38900,38850,38900,38850,35
20250311,093600,880105750,38900,38925,38925,38900,10
20250311,093500,879716725,38950,38950,38950,38900,247
20250311,093400,870107025,38950,38950,38950,38950,52
20250311,093300,868081625,38950,38950,38950,38950,87
20250311,093200,864692975,38950,38950,39000,38850,404
20250311,093100,848952075,38900,38850,38900,38850,545
20250311,093000,827772775,38850,38800,38850,38800,374
20250311,092900,813252575,38800,38750,38800,38750,86
20250311,092800,809920025,38750,38700,38750,38700,539
20250311,092700,789040375,38700,38850,38850,38700,2316
20250311,092600,699380925,38850,38800,38850,38800,360
20250311,092500,685412125,38850,38850,38850,38800,26
20250311,092400,684402225,38850,38850,38850,38850,766
20250311,092300,654643125,38850,38850,38850,38800,93
20250311,092200,651030125,38900,38850,38950,38850,619
20250311,092100,626970225,38850,38850,38850,38850,55
20250311,092000,624833475,38850,38750,38850,38750,245
20250311,091900,615328175,38750,38800,38800,38750,227
20250311,091800,606524325,38800,38800,38800,38800,64
20250311,091700,604041125,38800,38750,38800,38700,253
20250311,091600,594236025,38800,38750,38800,38650,281
20250311,091500,583348275,38750,38700,38750,38650,601
20250311,091400,560089025,38700,38750,38750,38700,66
20250311,091300,557531825,38800,38800,38800,38750,85
20250311,091200,554235825,38800,38800,38800,38700,207
20250311,091100,546205075,38800,38700,38800,38650,166
20250311,091000,539778875,38700,38775,38800,38650,1760
20250311,090900,471655050,38775,38850,38850,38700,132
20250311,090800,466534325,38850,38800,38850,38750,293
20250311,090700,455165575,38750,38800,38800,38650,233
20250311,090600,446146025,38650,38900,38950,38650,2465
20250311,090500,350453025,38950,38850,38950,38850,267
20250311,090400,340066325,38850,38700,38850,38700,100
20250311,090300,336188975,38750,38550,38750,38550,443
20250311,090200,319090975,38550,38650,38750,38500,359
20250311,090100,305222625,38650,38800,38900,38500,1086
20250311,090000,263155950,38600,38200,38850,38200,6851
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185300 2924057300 38900 38900 38900 38900 1178
3 20250311 185200 2924057300 38900 38900 38900 38900 0
4 20250311 185100 2924057300 38900 38900 38900 38900 0
5 20250311 185000 2924057300 38900 38900 38900 38900 0
6 20250311 184900 2924057300 38900 38900 38900 38900 0
7 20250311 184800 2924057300 38900 38900 38900 38900 0
8 20250311 184700 2924057300 38900 38900 38900 38900 0
9 20250311 184600 2924057300 38900 38900 38900 38900 0
10 20250311 184500 2924057300 38900 38900 38900 38900 0
11 20250311 184400 2924057300 38900 38900 38900 38900 0
12 20250311 184300 2924057300 38900 38900 38900 38900 0
13 20250311 184200 2924057300 38900 38900 38900 38900 0
14 20250311 184100 2924057300 38900 38900 38900 38900 0
15 20250311 184000 2924057300 38900 38900 38900 38900 0
16 20250311 183900 2924057300 38900 38900 38900 38900 0
17 20250311 183800 2924057300 38900 38900 38900 38900 0
18 20250311 183700 2924057300 38900 38900 38900 38900 0
19 20250311 183600 2924057300 38900 38900 38900 38900 0
20 20250311 183500 2924057300 38900 38900 38900 38900 0
21 20250311 183400 2924057300 38900 38900 38900 38900 0
22 20250311 183300 2924057300 38900 38900 38900 38900 0
23 20250311 183200 2924057300 38900 38900 38900 38900 0
24 20250311 183100 2924057300 38900 38900 38900 38900 0
25 20250311 183000 2924057300 38900 38900 38900 38900 0
26 20250311 182900 2924057300 38900 38900 38900 38900 0
27 20250311 182800 2924057300 38900 38900 38900 38900 0
28 20250311 182700 2924057300 38900 38900 38900 38900 0
29 20250311 182600 2924057300 38900 38900 38900 38900 0
30 20250311 182500 2924057300 38900 38900 38900 38900 0
31 20250311 182400 2924057300 38900 38900 38900 38900 0
32 20250311 182300 2924057300 38900 38900 38900 38900 1178
33 20250311 182200 2924057300 38900 38900 38900 38900 0
34 20250311 182100 2924057300 38900 38900 38900 38900 0
35 20250311 182000 2924057300 38900 38900 38900 38900 0
36 20250311 181900 2924057300 38900 38900 38900 38900 0
37 20250311 181800 2924057300 38900 38900 38900 38900 0
38 20250311 181700 2924057300 38900 38900 38900 38900 0
39 20250311 181600 2924057300 38900 38900 38900 38900 0
40 20250311 181500 2924057300 38900 38900 38900 38900 0
41 20250311 181400 2924057300 38900 38900 38900 38900 0
42 20250311 181300 2924057300 38900 38900 38900 38900 0
43 20250311 181200 2924057300 38900 38900 38900 38900 0
44 20250311 181100 2924057300 38900 38900 38900 38900 0
45 20250311 181000 2924057300 38900 38900 38900 38900 0
46 20250311 180900 2924057300 38900 38900 38900 38900 0
47 20250311 180800 2924057300 38900 38900 38900 38900 0
48 20250311 180700 2924057300 38900 38900 38900 38900 0
49 20250311 180600 2924057300 38900 38900 38900 38900 0
50 20250311 180500 2924057300 38900 38900 38900 38900 0
51 20250311 180400 2924057300 38900 38900 38900 38900 0
52 20250311 180300 2924057300 38900 38900 38900 38900 0
53 20250311 180200 2924057300 38900 38900 38900 38900 0
54 20250311 180100 2924057300 38900 38900 38900 38900 0
55 20250311 180000 2924057300 38900 38900 38900 38900 0
56 20250311 175900 2924057300 38900 38900 38900 38900 0
57 20250311 175800 2924057300 38900 38900 38900 38900 0
58 20250311 175700 2924057300 38900 38900 38900 38900 0
59 20250311 175600 2924057300 38900 38900 38900 38900 0
60 20250311 175500 2924057300 38900 38900 38900 38900 0
61 20250311 175400 2924057300 38900 38900 38900 38900 0
62 20250311 175300 2924057300 38900 38900 38900 38900 1178
63 20250311 175200 2924057300 38900 38900 38900 38900 0
64 20250311 175100 2924057300 38900 38900 38900 38900 0
65 20250311 175000 2924057300 38900 38900 38900 38900 0
66 20250311 174900 2924057300 38900 38900 38900 38900 0
67 20250311 174800 2924057300 38900 38900 38900 38900 0
68 20250311 174700 2924057300 38900 38900 38900 38900 0
69 20250311 174600 2924057300 38900 38900 38900 38900 0
70 20250311 174500 2924057300 38900 38900 38900 38900 0
71 20250311 174400 2924057300 38900 38900 38900 38900 0
72 20250311 174300 2924057300 38900 38900 38900 38900 0
73 20250311 174200 2924057300 38900 38900 38900 38900 0
74 20250311 174100 2924057300 38900 38900 38900 38900 0
75 20250311 174000 2924057300 38900 38900 38900 38900 0
76 20250311 173900 2924057300 38900 38900 38900 38900 0
77 20250311 173800 2924057300 38900 38900 38900 38900 0
78 20250311 173700 2924057300 38900 38900 38900 38900 0
79 20250311 173600 2924057300 38900 38900 38900 38900 0
80 20250311 173500 2924057300 38900 38900 38900 38900 0
81 20250311 173400 2924057300 38900 38900 38900 38900 0
82 20250311 173300 2924057300 38900 38900 38900 38900 0
83 20250311 173200 2924057300 38900 38900 38900 38900 0
84 20250311 173100 2924057300 38900 38900 38900 38900 0
85 20250311 173000 2924057300 38900 38900 38900 38900 0
86 20250311 172900 2924057300 38900 38900 38900 38900 0
87 20250311 172800 2924057300 38900 38900 38900 38900 0
88 20250311 172700 2924057300 38900 38900 38900 38900 0
89 20250311 172600 2924057300 38900 38900 38900 38900 0
90 20250311 172500 2924057300 38900 38900 38900 38900 0
91 20250311 172400 2924057300 38900 38900 38900 38900 0
92 20250311 172300 2924057300 38900 38900 38900 38900 1178
93 20250311 172200 2924057300 38900 38900 38900 38900 0
94 20250311 172100 2924057300 38900 38900 38900 38900 0
95 20250311 172000 2924057300 38900 38900 38900 38900 0
96 20250311 171900 2924057300 38900 38900 38900 38900 0
97 20250311 171800 2924057300 38900 38900 38900 38900 0
98 20250311 171700 2924057300 38900 38900 38900 38900 0
99 20250311 171600 2924057300 38900 38900 38900 38900 0
100 20250311 171500 2924057300 38900 38900 38900 38900 0
101 20250311 171400 2924057300 38900 38900 38900 38900 0
102 20250311 171300 2924057300 38900 38900 38900 38900 0
103 20250311 171200 2924057300 38900 38900 38900 38900 0
104 20250311 171100 2924057300 38900 38900 38900 38900 0
105 20250311 171000 2924057300 38900 38900 38900 38900 0
106 20250311 170900 2924057300 38900 38900 38900 38900 0
107 20250311 170800 2924057300 38900 38900 38900 38900 0
108 20250311 170700 2924057300 38900 38900 38900 38900 0
109 20250311 170600 2924057300 38900 38900 38900 38900 0
110 20250311 170500 2924057300 38900 38900 38900 38900 0
111 20250311 170400 2924057300 38900 38900 38900 38900 0
112 20250311 170300 2924057300 38900 38900 38900 38900 0
113 20250311 170200 2924057300 38900 38900 38900 38900 0
114 20250311 170100 2924057300 38900 38900 38900 38900 0
115 20250311 170000 2924057300 38900 38900 38900 38900 0
116 20250311 165900 2924057300 38900 38900 38900 38900 0
117 20250311 165800 2924057300 38900 38900 38900 38900 0
118 20250311 165700 2924057300 38900 38900 38900 38900 0
119 20250311 165600 2924057300 38900 38900 38900 38900 0
120 20250311 165500 2924057300 38900 38900 38900 38900 0
121 20250311 165400 2924057300 38900 38900 38900 38900 0
122 20250311 165300 2924057300 38900 38900 38900 38900 1178
123 20250311 165200 2924057300 38900 38900 38900 38900 0
124 20250311 165100 2924057300 38900 38900 38900 38900 0
125 20250311 165000 2924057300 38900 38900 38900 38900 0
126 20250311 164900 2924057300 38900 38900 38900 38900 0
127 20250311 164800 2924057300 38900 38900 38900 38900 0
128 20250311 164700 2924057300 38900 38900 38900 38900 0
129 20250311 164600 2924057300 38900 38900 38900 38900 0
130 20250311 164500 2924057300 38900 38900 38900 38900 0
131 20250311 164400 2924057300 38900 38900 38900 38900 0
132 20250311 164300 2924057300 38900 38900 38900 38900 0
133 20250311 164200 2924057300 38900 38900 38900 38900 0
134 20250311 164100 2924057300 38900 38900 38900 38900 0
135 20250311 164000 2924057300 38900 38900 38900 38900 0
136 20250311 163900 2924057300 38900 38900 38900 38900 0
137 20250311 163800 2924057300 38900 38900 38900 38900 0
138 20250311 163700 2924057300 38900 38900 38900 38900 0
139 20250311 163600 2924057300 38900 38900 38900 38900 0
140 20250311 163500 2924057300 38900 38900 38900 38900 0
141 20250311 163400 2924057300 38900 38900 38900 38900 0
142 20250311 163300 2924057300 38900 38900 38900 38900 0
143 20250311 163200 2924057300 38900 38900 38900 38900 0
144 20250311 163100 2924057300 38900 38900 38900 38900 0
145 20250311 163000 2924057300 38900 38900 38900 38900 0
146 20250311 162900 2924057300 38900 38900 38900 38900 0
147 20250311 162800 2924057300 38900 38900 38900 38900 0
148 20250311 162700 2924057300 38900 38900 38900 38900 0
149 20250311 162600 2924057300 38900 38900 38900 38900 0
150 20250311 162500 2924057300 38900 38900 38900 38900 0
151 20250311 162400 2924057300 38900 38900 38900 38900 0
152 20250311 162300 2924057300 38900 38900 38900 38900 1178
153 20250311 162200 2924057300 38900 38900 38900 38900 0
154 20250311 162100 2924057300 38900 38900 38900 38900 0
155 20250311 162000 2924057300 38900 38900 38900 38900 0
156 20250311 161900 2924057300 38900 38900 38900 38900 0
157 20250311 161800 2924057300 38900 38900 38900 38900 0
158 20250311 161700 2924057300 38900 38900 38900 38900 0
159 20250311 161600 2924057300 38900 38900 38900 38900 0
160 20250311 161500 2924057300 38900 38900 38900 38900 0
161 20250311 161400 2924057300 38900 38900 38900 38900 0
162 20250311 161300 2924057300 38900 38900 38900 38900 0
163 20250311 161200 2924057300 38900 38900 38900 38900 0
164 20250311 161100 2924057300 38900 38900 38900 38900 0
165 20250311 161000 2924057300 38900 38900 38900 38900 0
166 20250311 160900 2924057300 38900 38900 38900 38900 0
167 20250311 160800 2924057300 38900 38900 38900 38900 0
168 20250311 160700 2924057300 38900 38900 38900 38900 0
169 20250311 160600 2924057300 38900 38900 38900 38900 0
170 20250311 160500 2924057300 38900 38900 38900 38900 0
171 20250311 160400 2924057300 38900 38900 38900 38900 0
172 20250311 160300 2924057300 38900 38900 38900 38900 0
173 20250311 160200 2924057300 38900 38900 38900 38900 0
174 20250311 160100 2924057300 38900 38900 38900 38900 0
175 20250311 160000 2924057300 38900 38900 38900 38900 0
176 20250311 155900 2924057300 38900 38900 38900 38900 0
177 20250311 155800 2924057300 38900 38900 38900 38900 0
178 20250311 155700 2924057300 38900 38900 38900 38900 0
179 20250311 155600 2924057300 38900 38900 38900 38900 0
180 20250311 155500 2924057300 38900 38900 38900 38900 0
181 20250311 155400 2924057300 38900 38900 38900 38900 0
182 20250311 155300 2924057300 38900 38900 38900 38900 1178
183 20250311 155200 2924057300 38900 38900 38900 38900 0
184 20250311 155100 2924057300 38900 38900 38900 38900 0
185 20250311 155000 2924057300 38900 38900 38900 38900 0
186 20250311 154900 2924057300 38900 38900 38900 38900 0
187 20250311 154800 2924057300 38900 38900 38900 38900 0
188 20250311 154700 2924057300 38900 38900 38900 38900 0
189 20250311 154600 2924057300 38900 38900 38900 38900 0
190 20250311 154500 2924057300 38900 38900 38900 38900 0
191 20250311 154400 2924057300 38900 38900 38900 38900 0
192 20250311 154300 2924057300 38900 38900 38900 38900 0
193 20250311 154200 2924057300 38900 38900 38900 38900 0
194 20250311 154100 2924057300 38900 38900 38900 38900 0
195 20250311 154000 2924057300 38900 38900 38900 38900 0
196 20250311 153900 2924057300 38900 38900 38900 38900 0
197 20250311 153800 2924057300 38900 38900 38900 38900 0
198 20250311 153700 2924057300 38900 38900 38900 38900 0
199 20250311 153600 2924057300 38900 38900 38900 38900 0
200 20250311 153500 2924057300 38900 38900 38900 38900 0
201 20250311 153400 2924057300 38900 38900 38900 38900 0
202 20250311 153300 2924057300 38900 38900 38900 38900 0
203 20250311 153200 2924057300 38900 38900 38900 38900 0
204 20250311 153100 2924057300 38900 38900 38900 38900 0
205 20250311 153000 2924057300 38900 38900 38900 38900 1178
206 20250311 152900 2878233100 38900 38900 38900 38900 0
207 20250311 152800 2878233100 38900 38900 38900 38900 0
208 20250311 152700 2878233100 38900 38900 38900 38900 0
209 20250311 152600 2878233100 38900 38900 38900 38900 0
210 20250311 152500 2878233100 38900 38900 38900 38900 0
211 20250311 152400 2878233100 38900 38900 38900 38900 0
212 20250311 152300 2878233100 38900 38900 38900 38900 0
213 20250311 152200 2878233100 38900 38900 38900 38900 0
214 20250311 152100 2878233100 38900 38900 38900 38900 0
215 20250311 152000 2878233100 38900 38900 38900 38900 0
216 20250311 151900 2878233100 38900 38900 38950 38900 49
217 20250311 151800 2876326800 38950 38850 38950 38850 42
218 20250311 151700 2874692600 38850 38900 38950 38850 649
219 20250311 151600 2849470450 38900 38950 38950 38900 57
220 20250311 151500 2847252950 38950 38900 38950 38900 120
221 20250311 151400 2842584550 38950 38900 38950 38900 15
222 20250311 151300 2842000900 38900 38850 38950 38850 110
223 20250311 151200 2837721700 38900 38900 38900 38850 101
224 20250311 151100 2833794450 38900 38850 38900 38850 66
225 20250311 151000 2831228175 38850 38850 38900 38850 74
226 20250311 150900 2828350825 38850 38850 38900 38850 178
227 20250311 150800 2821430875 38850 38850 38900 38850 77
228 20250311 150700 2818436975 38900 38900 38900 38850 137
229 20250311 150600 2813114375 38900 38850 38900 38850 28
230 20250311 150500 2812026375 38850 38850 38900 38850 125
231 20250311 150400 2807170025 38900 38850 38900 38850 19
232 20250311 150300 2806431275 38900 38850 38900 38850 41
233 20250311 150200 2804838225 38900 38850 38900 38850 26
234 20250311 150100 2803827225 38850 38850 38900 38850 65
235 20250311 150000 2801301875 38900 38900 38900 38850 47
236 20250311 145900 2799474475 38900 38900 38950 38900 277
237 20250311 145800 2788699075 38900 38950 38950 38900 22
238 20250311 145700 2787842925 38900 38900 38950 38900 79
239 20250311 145600 2784767075 38900 38900 38950 38900 326
240 20250311 145500 2772075025 38900 38900 38925 38900 29
241 20250311 145400 2770946875 38900 38900 38900 38900 75
242 20250311 145300 2768029375 38900 38900 38900 38900 266
243 20250311 145200 2757681975 38900 38900 38950 38900 69
244 20250311 145100 2754995725 38900 38900 38900 38900 34
245 20250311 145000 2753673125 38900 38925 38950 38900 115
246 20250311 144900 2749196950 38900 38900 38950 38900 57
247 20250311 144800 2746979150 38900 38900 38950 38900 28
248 20250311 144700 2745889450 38900 38900 38900 38900 25
249 20250311 144600 2744916950 38900 38950 38950 38900 298
250 20250311 144500 2733310750 38950 39000 39050 38950 219
251 20250311 144400 2724769750 39000 39000 39050 39000 51
252 20250311 144300 2722780700 39000 39000 39000 39000 61
253 20250311 144200 2720401700 39000 39000 39000 39000 21
254 20250311 144100 2719582700 39000 39000 39000 39000 26
255 20250311 144000 2718568700 39000 39000 39000 39000 9
256 20250311 143900 2718217700 39000 39000 39050 39000 31
257 20250311 143800 2717008650 39000 39000 39050 39000 86
258 20250311 143700 2713650650 39000 39000 39050 39000 60
259 20250311 143600 2711308150 39000 39000 39000 39000 127
260 20250311 143500 2706355150 39000 39050 39050 39000 104
261 20250311 143400 2702296600 39000 39000 39000 39000 9
262 20250311 143300 2701945600 39000 39000 39000 39000 63
263 20250311 143200 2699488600 39000 39000 39000 39000 51
264 20250311 143100 2697499600 39000 39000 39000 39000 11
265 20250311 143000 2697070600 39000 39000 39050 39000 29
266 20250311 142900 2695939350 39000 39050 39050 39000 58
267 20250311 142800 2693676900 39000 39000 39000 39000 18
268 20250311 142700 2692974900 39000 39000 39050 39000 72
269 20250311 142600 2690166400 39000 39000 39000 39000 35
270 20250311 142500 2688801400 39000 39000 39000 39000 59
271 20250311 142400 2686500400 39000 39000 39000 39000 71
272 20250311 142300 2683731400 39050 39000 39100 39000 501
273 20250311 142200 2664183500 39000 39000 39000 39000 48
274 20250311 142100 2662311500 39000 39050 39050 39000 16
275 20250311 142000 2661687150 39050 39050 39050 39050 318
276 20250311 141900 2649269250 39050 39050 39050 39000 726
277 20250311 141800 2620925950 39050 39050 39050 39050 39
278 20250311 141700 2619403000 39050 39050 39050 39050 72
279 20250311 141600 2616591400 39050 39050 39050 39050 50
280 20250311 141500 2614638900 39050 39050 39050 39050 57
281 20250311 141400 2612413050 39050 39050 39050 39050 119
282 20250311 141300 2607766100 39050 39050 39050 39050 263
283 20250311 141200 2597495950 39050 39050 39050 39050 118
284 20250311 141100 2592888050 39050 39050 39050 39050 56
285 20250311 141000 2590701250 39050 39050 39050 39000 228
286 20250311 140900 2581799100 39000 39050 39050 39000 1033
287 20250311 140800 2541462100 39000 39050 39050 39000 399
288 20250311 140700 2525882850 39050 39050 39050 39050 105
289 20250311 140600 2521782600 39050 39000 39050 39000 188
290 20250311 140500 2514441300 39050 39050 39050 39000 592
291 20250311 140400 2491324550 39050 39050 39100 39050 86
292 20250311 140300 2487964750 39050 39100 39100 39050 115
293 20250311 140200 2483473250 39050 39100 39100 39050 59
294 20250311 140100 2481169250 39050 39050 39100 39050 63
295 20250311 140000 2478708800 39050 39050 39050 39050 52
296 20250311 135900 2476678200 39050 39050 39050 39000 528
297 20250311 135800 2456059950 39050 39050 39050 39050 188
298 20250311 135700 2448718550 39050 39075 39075 39050 96
299 20250311 135600 2444969650 39050 39050 39050 39050 44
300 20250311 135500 2443251450 39050 39050 39050 39050 181
301 20250311 135400 2436183400 39050 39050 39050 39000 225
302 20250311 135300 2427401100 39050 39050 39050 39050 56
303 20250311 135200 2425214300 39000 39050 39100 39000 351
304 20250311 135100 2411521550 39050 39050 39050 39050 73
305 20250311 135000 2408670900 39050 39050 39050 39000 89
306 20250311 134900 2405195500 39050 39050 39050 39000 104
307 20250311 134800 2401134850 39050 39000 39050 39000 44
308 20250311 134700 2399416700 39100 39000 39100 39000 119
309 20250311 134600 2394769500 39000 39000 39050 38950 527
310 20250311 134500 2374217700 39000 39000 39000 39000 125
311 20250311 134400 2369342700 39050 39050 39050 39050 415
312 20250311 134300 2353136950 39050 39050 39100 39050 59
313 20250311 134200 2350832950 39050 39100 39100 39050 100
314 20250311 134100 2346925400 39100 39050 39100 39050 144
315 20250311 134000 2341302000 39150 39050 39150 38900 2145
316 20250311 133900 2257456850 39050 38900 39050 38900 1732
317 20250311 133800 2189908300 38900 39000 39050 38900 1041
318 20250311 133700 2149263600 39050 38900 39050 38900 1082
319 20250311 133600 2107030500 38850 38850 38850 38850 56
320 20250311 133500 2104854900 38850 38900 38900 38850 49
321 20250311 133400 2102950350 38900 38850 38900 38850 69
322 20250311 133300 2100266350 38900 38850 39050 38800 1343
323 20250311 133200 2047965050 38800 38800 38850 38800 77
324 20250311 133100 2044976400 38800 38800 38800 38750 175
325 20250311 133000 2038189250 38750 38750 38800 38750 55
326 20250311 132900 2036057950 38800 38750 38800 38750 47
327 20250311 132800 2034236650 38750 38750 38750 38750 42
328 20250311 132700 2032609150 38750 38750 38800 38750 98
329 20250311 132600 2028808800 38750 38800 38800 38750 85
330 20250311 132500 2025511200 38750 38800 38800 38750 388
331 20250311 132400 2010468850 38750 38800 38800 38750 79
332 20250311 132300 2007406450 38800 38750 38800 38750 114
333 20250311 132200 2002986500 38800 38750 38800 38750 58
334 20250311 132100 2000736850 38750 38800 38800 38750 85
335 20250311 132000 1997439300 38800 38750 38800 38750 135
336 20250311 131900 1992207050 38800 38800 38800 38750 75
337 20250311 131800 1989299750 38750 38800 38850 38750 26
338 20250311 131700 1988292000 38800 38800 38800 38750 68
339 20250311 131600 1985654350 38850 38800 38850 38800 6
340 20250311 131500 1985421500 38800 38800 38850 38750 137
341 20250311 131400 1980103750 38750 38800 38800 38750 275
342 20250311 131300 1969442300 38750 38750 38800 38750 15
343 20250311 131200 1968860900 38750 38800 38800 38750 22
344 20250311 131100 1968008250 38750 38750 38775 38750 72
345 20250311 131000 1965218225 38800 38800 38800 38750 31
346 20250311 130900 1964016225 38750 38800 38800 38750 10
347 20250311 130800 1963628625 38750 38750 38800 38750 32
348 20250311 130700 1962388525 38750 38750 38800 38750 31
349 20250311 130600 1961187025 38750 38750 38750 38750 20
350 20250311 130500 1960412025 38750 38750 38750 38750 64
351 20250311 130400 1957932025 38750 38750 38800 38750 42
352 20250311 130300 1956304025 38750 38750 38750 38750 5
353 20250311 130200 1956110275 38750 38750 38750 38750 25
354 20250311 130100 1955141525 38800 38750 38800 38750 26
355 20250311 130000 1954133775 38750 38800 38800 38750 48
356 20250311 125900 1952271525 38750 38700 38850 38700 425
357 20250311 125800 1935799975 38750 38700 38750 38700 141
358 20250311 125700 1930337525 38750 38700 38750 38700 39
359 20250311 125600 1928826625 38750 38700 38750 38700 46
360 20250311 125500 1927045225 38750 38700 38750 38700 42
361 20250311 125400 1925419625 38700 38700 38750 38700 25
362 20250311 125300 1924452025 38700 38700 38750 38700 41
363 20250311 125200 1922864775 38700 38700 38700 38700 37
364 20250311 125100 1921432875 38700 38700 38750 38700 18
365 20250311 125000 1920736225 38700 38700 38700 38700 27
366 20250311 124900 1919691325 38700 38700 38750 38700 42
367 20250311 124800 1918065775 38700 38750 38750 38700 17
368 20250311 124700 1917407775 38700 38700 38700 38700 25
369 20250311 124600 1916440275 38700 38750 38750 38700 58
370 20250311 124500 1914195525 38700 38700 38750 38700 51
371 20250311 124400 1912221775 38700 38750 38750 38700 94
372 20250311 124300 1908583875 38700 38750 38750 38700 241
373 20250311 124200 1899248025 38700 38700 38750 38700 16
374 20250311 124100 1898628775 38750 38700 38750 38700 21
375 20250311 124000 1897816025 38700 38750 38750 38700 329
376 20250311 123900 1885067425 38750 38750 38750 38750 168
377 20250311 123800 1878557425 38750 38750 38750 38750 17
378 20250311 123700 1877898675 38800 38800 38800 38750 203
379 20250311 123600 1870022975 38800 38850 38850 38800 109
380 20250311 123500 1865791225 38800 38800 38850 38800 274
381 20250311 123400 1855153475 38850 38850 38850 38800 206
382 20250311 123300 1847150625 38800 38800 38850 38800 129
383 20250311 123200 1842139775 38800 38800 38800 38800 57
384 20250311 123100 1839928175 38800 38800 38800 38800 23
385 20250311 123000 1839035775 38800 38800 38800 38800 17
386 20250311 122900 1838376175 38850 38800 38850 38800 47
387 20250311 122800 1836551975 38800 38800 38800 38800 5
388 20250311 122700 1836357975 38800 38850 38850 38800 19
389 20250311 122600 1835620725 38850 38850 38850 38800 58
390 20250311 122500 1833370125 38850 38800 38850 38800 30
391 20250311 122400 1832205825 38800 38800 38850 38800 63
392 20250311 122300 1829760925 38800 38800 38800 38800 24
393 20250311 122200 1828829725 38800 38800 38850 38800 337
394 20250311 122100 1815754075 38850 38800 38850 38800 52
395 20250311 122000 1813735475 38800 38800 38800 38800 23
396 20250311 121900 1812843075 38800 38800 38800 38800 25
397 20250311 121800 1811873075 38800 38800 38800 38800 34
398 20250311 121700 1810553875 38800 38850 38850 38800 23
399 20250311 121600 1809661425 38850 38800 38850 38800 30
400 20250311 121500 1808496325 38800 38800 38850 38800 13
401 20250311 121400 1807991875 38800 38800 38800 38800 8
402 20250311 121300 1807681475 38800 38800 38850 38800 46
403 20250311 121200 1805896175 38800 38850 38850 38800 22
404 20250311 121100 1805042525 38800 38825 38825 38800 8
405 20250311 121000 1804732100 38800 38800 38850 38800 43
406 20250311 120900 1803063650 38750 38750 38800 38750 15
407 20250311 120800 1802482300 38750 38750 38850 38750 111
408 20250311 120700 1798175900 38800 38750 38800 38700 91
409 20250311 120600 1794648850 38750 38750 38800 38750 32
410 20250311 120500 1793408550 38750 38750 38750 38700 297
411 20250311 120400 1781914200 38750 38750 38750 38750 196
412 20250311 120300 1774319200 38750 38800 38800 38750 38
413 20250311 120200 1772844900 38800 38800 38850 38800 115
414 20250311 120100 1768382600 38800 38800 38850 38800 37
415 20250311 120000 1766946700 38800 38850 38850 38700 16
416 20250311 115900 1766326150 38700 38750 38800 38700 154
417 20250311 115800 1760357350 38800 38750 38800 38750 17
418 20250311 115700 1759698500 38850 38750 38850 38750 117
419 20250311 115600 1755159500 38800 38750 38800 38750 226
420 20250311 115500 1746391700 38800 38800 38800 38750 138
421 20250311 115400 1741038100 38750 38750 38800 38750 73
422 20250311 115300 1738208250 38750 38750 38750 38750 7
423 20250311 115200 1737937000 38750 38750 38750 38750 27
424 20250311 115100 1736890750 38750 38750 38750 38750 47
425 20250311 115000 1735069500 38800 38750 38800 38750 27
426 20250311 114900 1734023150 38800 38750 38800 38750 21
427 20250311 114800 1733208900 38750 38800 38800 38750 26
428 20250311 114700 1732200950 38800 38750 38800 38750 10
429 20250311 114600 1731813400 38750 38800 38800 38750 28
430 20250311 114500 1730728300 38750 38775 38800 38750 62
431 20250311 114400 1728324775 38800 38800 38800 38700 158
432 20250311 114300 1722196250 38800 38800 38800 38800 76
433 20250311 114200 1719247450 38800 38800 38800 38700 118
434 20250311 114100 1714679050 38700 38800 38800 38700 22
435 20250311 114000 1713826250 38800 38800 38800 38800 23
436 20250311 113900 1712933850 38800 38800 38800 38800 85
437 20250311 113800 1709635850 38800 38700 38800 38700 104
438 20250311 113700 1705608200 38700 38750 38750 38700 21
439 20250311 113600 1704795100 38850 38700 38850 38650 181
440 20250311 113500 1697781700 38750 38750 38750 38700 15
441 20250311 113400 1697201050 38700 38650 38700 38650 40
442 20250311 113300 1695653450 38700 38700 38750 38650 475
443 20250311 113200 1677276800 38700 38700 38700 38700 34
444 20250311 113100 1675961000 38700 38700 38700 38700 19
445 20250311 113000 1675225700 38700 38800 38800 38700 12
446 20250311 112900 1674760500 38750 38700 38750 38700 7
447 20250311 112800 1674489300 38700 38750 38800 38700 68
448 20250311 112700 1671855350 38800 38700 38800 38700 162
449 20250311 112600 1665570400 38700 38800 38850 38700 140
450 20250311 112500 1660141850 38850 38800 38850 38800 29
451 20250311 112400 1659016000 38850 38900 38900 38700 157
452 20250311 112300 1652923950 38850 38850 38850 38800 112
453 20250311 112200 1648577200 38800 38800 38850 38800 51
454 20250311 112100 1646597600 38800 38850 38850 38800 21
455 20250311 112000 1645782050 38700 38850 38850 38700 58
456 20250311 111900 1643532250 38750 38850 38850 38750 36
457 20250311 111800 1642136150 38800 38750 38850 38750 184
458 20250311 111700 1634995950 38850 38750 38850 38700 151
459 20250311 111600 1629139300 38650 38750 38750 38650 138
460 20250311 111500 1623800750 38750 38750 38750 38700 18
461 20250311 111400 1623103850 38650 38650 38700 38650 30
462 20250311 111300 1621943800 38650 38650 38700 38650 44
463 20250311 111200 1620241900 38650 38700 38700 38650 49
464 20250311 111100 1618346000 38700 38650 38700 38650 89
465 20250311 111000 1614902350 38700 38700 38700 38650 23
466 20250311 110900 1614013050 38650 38700 38700 38650 11
467 20250311 110800 1613587850 38650 38650 38650 38650 622
468 20250311 110700 1589547550 38650 38600 38650 38600 214
469 20250311 110600 1581282800 38600 38650 38650 38600 81
470 20250311 110500 1578153000 38600 38600 38650 38600 18
471 20250311 110400 1577457950 38600 38600 38650 38600 176
472 20250311 110300 1570656150 38600 38600 38650 38600 66
473 20250311 110200 1568108250 38600 38600 38650 38600 295
474 20250311 110100 1556710350 38600 38600 38650 38600 56
475 20250311 110000 1554547600 38600 38600 38650 38600 55
476 20250311 105900 1552423550 38600 38600 38600 38600 17
477 20250311 105800 1551767350 38600 38600 38650 38600 39
478 20250311 105700 1550261400 38600 38600 38650 38600 177
479 20250311 105600 1543428400 38600 38600 38650 38600 114
480 20250311 105500 1539027950 38600 38650 38700 38600 809
481 20250311 105400 1507760300 38650 38650 38650 38650 62
482 20250311 105300 1505364000 38650 38650 38700 38650 36
483 20250311 105200 1503972000 38650 38650 38650 38650 151
484 20250311 105100 1498135850 38650 38650 38700 38650 46
485 20250311 105000 1496357900 38700 38650 38700 38650 159
486 20250311 104900 1490207450 38650 38650 38700 38650 27
487 20250311 104800 1489163600 38700 38650 38700 38650 26
488 20250311 104700 1488158550 38650 38650 38700 38650 84
489 20250311 104600 1484911900 38650 38650 38700 38650 367
490 20250311 104500 1470727300 38650 38700 38700 38650 217
491 20250311 104400 1462340100 38650 38700 38700 38650 26
492 20250311 104300 1461335150 38700 38675 38700 38650 19
493 20250311 104200 1460600150 38675 38650 38700 38650 6
494 20250311 104100 1460368100 38650 38600 38650 38600 89
495 20250311 104000 1456928350 38650 38650 38650 38600 69
496 20250311 103900 1454262750 38650 38650 38650 38650 550
497 20250311 103800 1433005250 38650 38700 38700 38650 52
498 20250311 103700 1430995200 38650 38650 38650 38650 9
499 20250311 103600 1430647350 38650 38650 38650 38650 7
500 20250311 103500 1430376800 38650 38600 38650 38600 53
501 20250311 103400 1428329500 38650 38650 38650 38650 175
502 20250311 103300 1421565750 38650 38650 38700 38650 73
503 20250311 103200 1418743000 38650 38650 38650 38600 564
504 20250311 103100 1396944600 38650 38700 38700 38650 30
505 20250311 103000 1395785050 38650 38650 38700 38650 53
506 20250311 102900 1393734600 38600 38650 38700 38600 333
507 20250311 102800 1380864150 38650 38650 38650 38650 10
508 20250311 102700 1380477650 38700 38650 38700 38650 129
509 20250311 102600 1375489800 38650 38700 38700 38650 26
510 20250311 102500 1374484800 38700 38700 38700 38700 1
511 20250311 102400 1374446100 38650 38650 38650 38650 10
512 20250311 102300 1374059600 38650 38650 38650 38650 3
513 20250311 102200 1373943650 38700 38700 38700 38700 23
514 20250311 102100 1373053550 38650 38600 38650 38600 29
515 20250311 102000 1371933800 38600 38600 38650 38600 131
516 20250311 101900 1366876700 38700 38650 38700 38650 337
517 20250311 101800 1353851450 38650 38675 38700 38650 10
518 20250311 101700 1353464700 38650 38650 38700 38650 8
519 20250311 101600 1353155450 38700 38650 38700 38650 75
520 20250311 101500 1350256400 38650 38700 38700 38650 95
521 20250311 101400 1346584500 38700 38700 38700 38700 13
522 20250311 101300 1346081400 38700 38700 38700 38700 226
523 20250311 101200 1337335200 38650 38650 38700 38650 113
524 20250311 101100 1332967250 38650 38700 38700 38650 153
525 20250311 101000 1327048800 38700 38700 38700 38650 207
526 20250311 100900 1319047100 38700 38700 38800 38700 70
527 20250311 100800 1316337950 38700 38750 38750 38700 165
528 20250311 100700 1309952400 38750 38800 38900 38750 557
529 20250311 100600 1288360800 38800 38900 38950 38750 641
530 20250311 100500 1263514300 38950 38800 38950 38800 535
531 20250311 100400 1242725500 38800 38850 38850 38800 136
532 20250311 100300 1237448100 38800 38800 38800 38800 54
533 20250311 100200 1235352900 38800 38850 38850 38750 73
534 20250311 100100 1232518150 38750 38700 38850 38700 383
535 20250311 100000 1217672750 38750 38700 38750 38700 947
536 20250311 095900 1181022750 38700 38700 38700 38650 122
537 20250311 095800 1176306450 38700 38650 38700 38650 34
538 20250311 095700 1174992150 38650 38600 38650 38600 517
539 20250311 095600 1155015000 38550 38700 38700 38550 2831
540 20250311 095500 1045730600 38700 38700 38700 38650 49
541 20250311 095400 1043835000 38700 38650 38700 38650 65
542 20250311 095300 1041321250 38650 38700 38700 38650 18
543 20250311 095200 1040625500 38700 38700 38700 38700 9
544 20250311 095100 1040277200 38750 38750 38750 38750 23
545 20250311 095000 1039385950 38650 38750 38750 38650 483
546 20250311 094900 1020695200 38750 38750 38750 38750 532
547 20250311 094800 1000080200 38800 38850 38850 38800 1174
548 20250311 094700 954528950 38850 38850 38850 38850 15
549 20250311 094600 953946200 38850 38850 38850 38800 40
550 20250311 094500 952392950 38850 38850 38850 38800 288
551 20250311 094400 941218050 38800 38800 38850 38800 305
552 20250311 094300 929383950 38800 38850 38850 38800 81
553 20250311 094200 926240050 38850 38850 38850 38850 119
554 20250311 094100 921616900 38850 38850 38900 38850 317
555 20250311 094000 909301150 38900 38900 38900 38850 513
556 20250311 093900 889362700 38900 38900 38900 38900 195
557 20250311 093800 881777200 38900 38900 38900 38900 8
558 20250311 093700 881466000 38900 38850 38900 38850 35
559 20250311 093600 880105750 38900 38925 38925 38900 10
560 20250311 093500 879716725 38950 38950 38950 38900 247
561 20250311 093400 870107025 38950 38950 38950 38950 52
562 20250311 093300 868081625 38950 38950 38950 38950 87
563 20250311 093200 864692975 38950 38950 39000 38850 404
564 20250311 093100 848952075 38900 38850 38900 38850 545
565 20250311 093000 827772775 38850 38800 38850 38800 374
566 20250311 092900 813252575 38800 38750 38800 38750 86
567 20250311 092800 809920025 38750 38700 38750 38700 539
568 20250311 092700 789040375 38700 38850 38850 38700 2316
569 20250311 092600 699380925 38850 38800 38850 38800 360
570 20250311 092500 685412125 38850 38850 38850 38800 26
571 20250311 092400 684402225 38850 38850 38850 38850 766
572 20250311 092300 654643125 38850 38850 38850 38800 93
573 20250311 092200 651030125 38900 38850 38950 38850 619
574 20250311 092100 626970225 38850 38850 38850 38850 55
575 20250311 092000 624833475 38850 38750 38850 38750 245
576 20250311 091900 615328175 38750 38800 38800 38750 227
577 20250311 091800 606524325 38800 38800 38800 38800 64
578 20250311 091700 604041125 38800 38750 38800 38700 253
579 20250311 091600 594236025 38800 38750 38800 38650 281
580 20250311 091500 583348275 38750 38700 38750 38650 601
581 20250311 091400 560089025 38700 38750 38750 38700 66
582 20250311 091300 557531825 38800 38800 38800 38750 85
583 20250311 091200 554235825 38800 38800 38800 38700 207
584 20250311 091100 546205075 38800 38700 38800 38650 166
585 20250311 091000 539778875 38700 38775 38800 38650 1760
586 20250311 090900 471655050 38775 38850 38850 38700 132
587 20250311 090800 466534325 38850 38800 38850 38750 293
588 20250311 090700 455165575 38750 38800 38800 38650 233
589 20250311 090600 446146025 38650 38900 38950 38650 2465
590 20250311 090500 350453025 38950 38850 38950 38850 267
591 20250311 090400 340066325 38850 38700 38850 38700 100
592 20250311 090300 336188975 38750 38550 38750 38550 443
593 20250311 090200 319090975 38550 38650 38750 38500 359
594 20250311 090100 305222625 38650 38800 38900 38500 1086
595 20250311 090000 263155950 38600 38200 38850 38200 6851

1
008770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,345755,39248121,13795624500,1566000027900,0.88
20250306,361415,39248121,14348175500,1558150403700,0.92
20250305,365624,39248121,14387304400,1544413561350,0.93
20250304,369338,39248121,14459582700,1536563937150,0.94
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 345755 39248121 13795624500 1566000027900 0.88
3 20250306 361415 39248121 14348175500 1558150403700 0.92
4 20250305 365624 39248121 14387304400 1544413561350 0.93
5 20250304 369338 39248121 14459582700 1536563937150 0.94