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

605
015760/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190300,31860809000,22250,22250,22250,22250,53599
20250311,190200,31860809000,22250,22250,22250,22250,0
20250311,190100,31860809000,22250,22250,22250,22250,0
20250311,190000,31860809000,22250,22250,22250,22250,0
20250311,185900,31860809000,22250,22250,22250,22250,0
20250311,185800,31860809000,22250,22250,22250,22250,0
20250311,185700,31860809000,22250,22250,22250,22250,0
20250311,185600,31860809000,22250,22250,22250,22250,0
20250311,185500,31860809000,22250,22250,22250,22250,0
20250311,185400,31860809000,22250,22250,22250,22250,0
20250311,185300,31860809000,22250,22250,22250,22250,0
20250311,185200,31860809000,22250,22250,22250,22250,0
20250311,185100,31860809000,22250,22250,22250,22250,0
20250311,185000,31860809000,22250,22250,22250,22250,0
20250311,184900,31860809000,22250,22250,22250,22250,0
20250311,184800,31860809000,22250,22250,22250,22250,0
20250311,184700,31860809000,22250,22250,22250,22250,0
20250311,184600,31860809000,22250,22250,22250,22250,0
20250311,184500,31860809000,22250,22250,22250,22250,0
20250311,184400,31860809000,22250,22250,22250,22250,0
20250311,184300,31860809000,22250,22250,22250,22250,0
20250311,184200,31860809000,22250,22250,22250,22250,0
20250311,184100,31860809000,22250,22250,22250,22250,0
20250311,184000,31860809000,22250,22250,22250,22250,0
20250311,183900,31860809000,22250,22250,22250,22250,0
20250311,183800,31860809000,22250,22250,22250,22250,0
20250311,183700,31860809000,22250,22250,22250,22250,0
20250311,183600,31860809000,22250,22250,22250,22250,0
20250311,183500,31860809000,22250,22250,22250,22250,0
20250311,183400,31860809000,22250,22250,22250,22250,0
20250311,183300,31860809000,22250,22250,22250,22250,53599
20250311,183200,31860809000,22250,22250,22250,22250,0
20250311,183100,31860809000,22250,22250,22250,22250,0
20250311,183000,31860809000,22250,22250,22250,22250,0
20250311,182900,31860809000,22250,22250,22250,22250,0
20250311,182800,31860809000,22250,22250,22250,22250,0
20250311,182700,31860809000,22250,22250,22250,22250,0
20250311,182600,31860809000,22250,22250,22250,22250,0
20250311,182500,31860809000,22250,22250,22250,22250,0
20250311,182400,31860809000,22250,22250,22250,22250,0
20250311,182300,31860809000,22250,22250,22250,22250,0
20250311,182200,31860809000,22250,22250,22250,22250,0
20250311,182100,31860809000,22250,22250,22250,22250,0
20250311,182000,31860809000,22250,22250,22250,22250,0
20250311,181900,31860809000,22250,22250,22250,22250,0
20250311,181800,31860809000,22250,22250,22250,22250,0
20250311,181700,31860809000,22250,22250,22250,22250,0
20250311,181600,31860809000,22250,22250,22250,22250,0
20250311,181500,31860809000,22250,22250,22250,22250,0
20250311,181400,31860809000,22250,22250,22250,22250,0
20250311,181300,31860809000,22250,22250,22250,22250,0
20250311,181200,31860809000,22250,22250,22250,22250,0
20250311,181100,31860809000,22250,22250,22250,22250,0
20250311,181000,31860809000,22250,22250,22250,22250,0
20250311,180900,31860809000,22250,22250,22250,22250,0
20250311,180800,31860809000,22250,22250,22250,22250,0
20250311,180700,31860809000,22250,22250,22250,22250,0
20250311,180600,31860809000,22250,22250,22250,22250,0
20250311,180500,31860809000,22250,22250,22250,22250,0
20250311,180400,31860809000,22250,22250,22250,22250,0
20250311,180300,31860809000,22250,22250,22250,22250,53599
20250311,180200,31860809000,22250,22250,22250,22250,0
20250311,180100,31860809000,22250,22250,22250,22250,0
20250311,180000,31860809000,22250,22250,22250,22250,0
20250311,175900,31860809000,22250,22250,22250,22250,0
20250311,175800,31860809000,22250,22250,22250,22250,0
20250311,175700,31860809000,22250,22250,22250,22250,0
20250311,175600,31860809000,22250,22250,22250,22250,0
20250311,175500,31860809000,22250,22250,22250,22250,0
20250311,175400,31860809000,22250,22250,22250,22250,0
20250311,175300,31860809000,22250,22250,22250,22250,0
20250311,175200,31860809000,22250,22250,22250,22250,0
20250311,175100,31860809000,22250,22250,22250,22250,0
20250311,175000,31860809000,22250,22250,22250,22250,0
20250311,174900,31860809000,22250,22250,22250,22250,0
20250311,174800,31860809000,22250,22250,22250,22250,0
20250311,174700,31860809000,22250,22250,22250,22250,0
20250311,174600,31860809000,22250,22250,22250,22250,0
20250311,174500,31860809000,22250,22250,22250,22250,0
20250311,174400,31860809000,22250,22250,22250,22250,0
20250311,174300,31860809000,22250,22250,22250,22250,0
20250311,174200,31860809000,22250,22250,22250,22250,0
20250311,174100,31860809000,22250,22250,22250,22250,0
20250311,174000,31860809000,22250,22250,22250,22250,0
20250311,173900,31860809000,22250,22250,22250,22250,0
20250311,173800,31860809000,22250,22250,22250,22250,0
20250311,173700,31860809000,22250,22250,22250,22250,0
20250311,173600,31860809000,22250,22250,22250,22250,0
20250311,173500,31860809000,22250,22250,22250,22250,0
20250311,173400,31860809000,22250,22250,22250,22250,0
20250311,173300,31860809000,22250,22250,22250,22250,53599
20250311,173200,31860809000,22250,22250,22250,22250,0
20250311,173100,31860809000,22250,22250,22250,22250,0
20250311,173000,31860809000,22250,22250,22250,22250,0
20250311,172900,31860809000,22250,22250,22250,22250,0
20250311,172800,31860809000,22250,22250,22250,22250,0
20250311,172700,31860809000,22250,22250,22250,22250,0
20250311,172600,31860809000,22250,22250,22250,22250,0
20250311,172500,31860809000,22250,22250,22250,22250,0
20250311,172400,31860809000,22250,22250,22250,22250,0
20250311,172300,31860809000,22250,22250,22250,22250,0
20250311,172200,31860809000,22250,22250,22250,22250,0
20250311,172100,31860809000,22250,22250,22250,22250,0
20250311,172000,31860809000,22250,22250,22250,22250,0
20250311,171900,31860809000,22250,22250,22250,22250,0
20250311,171800,31860809000,22250,22250,22250,22250,0
20250311,171700,31860809000,22250,22250,22250,22250,0
20250311,171600,31860809000,22250,22250,22250,22250,0
20250311,171500,31860809000,22250,22250,22250,22250,0
20250311,171400,31860809000,22250,22250,22250,22250,0
20250311,171300,31860809000,22250,22250,22250,22250,0
20250311,171200,31860809000,22250,22250,22250,22250,0
20250311,171100,31860809000,22250,22250,22250,22250,0
20250311,171000,31860809000,22250,22250,22250,22250,0
20250311,170900,31860809000,22250,22250,22250,22250,0
20250311,170800,31860809000,22250,22250,22250,22250,0
20250311,170700,31860809000,22250,22250,22250,22250,0
20250311,170600,31860809000,22250,22250,22250,22250,0
20250311,170500,31860809000,22250,22250,22250,22250,0
20250311,170400,31860809000,22250,22250,22250,22250,0
20250311,170300,31860809000,22250,22250,22250,22250,53599
20250311,170200,31860809000,22250,22250,22250,22250,0
20250311,170100,31860809000,22250,22250,22250,22250,0
20250311,170000,31860809000,22250,22250,22250,22250,0
20250311,165900,31860809000,22250,22250,22250,22250,0
20250311,165800,31860809000,22250,22250,22250,22250,0
20250311,165700,31860809000,22250,22250,22250,22250,0
20250311,165600,31860809000,22250,22250,22250,22250,0
20250311,165500,31860809000,22250,22250,22250,22250,0
20250311,165400,31860809000,22250,22250,22250,22250,0
20250311,165300,31860809000,22250,22250,22250,22250,0
20250311,165200,31860809000,22250,22250,22250,22250,0
20250311,165100,31860809000,22250,22250,22250,22250,0
20250311,165000,31860809000,22250,22250,22250,22250,0
20250311,164900,31860809000,22250,22250,22250,22250,0
20250311,164800,31860809000,22250,22250,22250,22250,0
20250311,164700,31860809000,22250,22250,22250,22250,0
20250311,164600,31860809000,22250,22250,22250,22250,0
20250311,164500,31860809000,22250,22250,22250,22250,0
20250311,164400,31860809000,22250,22250,22250,22250,0
20250311,164300,31860809000,22250,22250,22250,22250,0
20250311,164200,31860809000,22250,22250,22250,22250,0
20250311,164100,31860809000,22250,22250,22250,22250,0
20250311,164000,31860809000,22250,22250,22250,22250,0
20250311,163900,31860809000,22250,22250,22250,22250,0
20250311,163800,31860809000,22250,22250,22250,22250,0
20250311,163700,31860809000,22250,22250,22250,22250,0
20250311,163600,31860809000,22250,22250,22250,22250,0
20250311,163500,31860809000,22250,22250,22250,22250,0
20250311,163400,31860809000,22250,22250,22250,22250,0
20250311,163300,31860809000,22250,22250,22250,22250,53599
20250311,163200,31860809000,22250,22250,22250,22250,0
20250311,163100,31860809000,22250,22250,22250,22250,0
20250311,163000,31860809000,22250,22250,22250,22250,0
20250311,162900,31860809000,22250,22250,22250,22250,0
20250311,162800,31860809000,22250,22250,22250,22250,0
20250311,162700,31860809000,22250,22250,22250,22250,0
20250311,162600,31860809000,22250,22250,22250,22250,0
20250311,162500,31860809000,22250,22250,22250,22250,0
20250311,162400,31860809000,22250,22250,22250,22250,0
20250311,162300,31860809000,22250,22250,22250,22250,0
20250311,162200,31860809000,22250,22250,22250,22250,0
20250311,162100,31860809000,22250,22250,22250,22250,0
20250311,162000,31860809000,22250,22250,22250,22250,0
20250311,161900,31860809000,22250,22250,22250,22250,0
20250311,161800,31860809000,22250,22250,22250,22250,0
20250311,161700,31860809000,22250,22250,22250,22250,0
20250311,161600,31860809000,22250,22250,22250,22250,0
20250311,161500,31860809000,22250,22250,22250,22250,0
20250311,161400,31860809000,22250,22250,22250,22250,0
20250311,161300,31860809000,22250,22250,22250,22250,0
20250311,161200,31860809000,22250,22250,22250,22250,0
20250311,161100,31860809000,22250,22250,22250,22250,0
20250311,161000,31860809000,22250,22250,22250,22250,0
20250311,160900,31860809000,22250,22250,22250,22250,0
20250311,160800,31860809000,22250,22250,22250,22250,0
20250311,160700,31860809000,22250,22250,22250,22250,0
20250311,160600,31860809000,22250,22250,22250,22250,0
20250311,160500,31860809000,22250,22250,22250,22250,0
20250311,160400,31860809000,22250,22250,22250,22250,0
20250311,160300,31860809000,22250,22250,22250,22250,53599
20250311,160200,31860809000,22250,22250,22250,22250,0
20250311,160100,31860809000,22250,22250,22250,22250,0
20250311,160000,31860809000,22250,22250,22250,22250,0
20250311,155900,31860809000,22250,22250,22250,22250,0
20250311,155800,31860809000,22250,22250,22250,22250,0
20250311,155700,31860809000,22250,22250,22250,22250,0
20250311,155600,31860809000,22250,22250,22250,22250,0
20250311,155500,31860809000,22250,22250,22250,22250,0
20250311,155400,31860809000,22250,22250,22250,22250,0
20250311,155300,31860809000,22250,22250,22250,22250,0
20250311,155200,31860809000,22250,22250,22250,22250,0
20250311,155100,31860809000,22250,22250,22250,22250,0
20250311,155000,31860809000,22250,22250,22250,22250,0
20250311,154900,31860809000,22250,22250,22250,22250,0
20250311,154800,31860809000,22250,22250,22250,22250,0
20250311,154700,31860809000,22250,22250,22250,22250,0
20250311,154600,31860809000,22250,22250,22250,22250,0
20250311,154500,31860809000,22250,22250,22250,22250,0
20250311,154400,31860809000,22250,22250,22250,22250,0
20250311,154300,31860809000,22250,22250,22250,22250,0
20250311,154200,31860809000,22250,22250,22250,22250,0
20250311,154100,31860809000,22250,22250,22250,22250,0
20250311,154000,31860809000,22250,22250,22250,22250,0
20250311,153900,31860809000,22250,22250,22250,22250,0
20250311,153800,31860809000,22250,22250,22250,22250,0
20250311,153700,31860809000,22250,22250,22250,22250,0
20250311,153600,31860809000,22250,22250,22250,22250,0
20250311,153500,31860809000,22250,22250,22250,22250,0
20250311,153400,31860809000,22250,22250,22250,22250,0
20250311,153300,31860809000,22250,22250,22250,22250,53599
20250311,153200,31860809000,22250,22250,22250,22250,0
20250311,153100,31860809000,22250,22250,22250,22250,0
20250311,153000,31860809000,22250,22250,22250,22250,53599
20250311,152900,30668231250,22300,22300,22300,22300,0
20250311,152800,30668231250,22300,22300,22300,22300,0
20250311,152700,30668231250,22300,22300,22300,22300,0
20250311,152600,30668231250,22300,22300,22300,22300,0
20250311,152500,30668231250,22300,22300,22300,22300,0
20250311,152400,30668231250,22300,22300,22300,22300,0
20250311,152300,30668231250,22300,22300,22300,22300,0
20250311,152200,30668231250,22300,22300,22300,22300,0
20250311,152100,30668231250,22300,22300,22300,22300,0
20250311,152000,30668231250,22300,22300,22300,22300,0
20250311,151900,30668231250,22300,22350,22350,22250,354
20250311,151800,30660328100,22350,22350,22350,22300,5278
20250311,151700,30542599750,22300,22300,22350,22300,3627
20250311,151600,30461593700,22350,22250,22350,22250,3317
20250311,151500,30387619250,22300,22250,22300,22250,2622
20250311,151400,30329150800,22300,22250,22300,22250,2826
20250311,151300,30266141450,22300,22300,22300,22250,2519
20250311,151200,30209977700,22300,22250,22350,22250,3552
20250311,151100,30130752900,22300,22350,22350,22250,2280
20250311,151000,30079875100,22350,22250,22350,22250,2364
20250311,150900,30027158700,22300,22300,22300,22250,2486
20250311,150800,29971721750,22300,22300,22300,22250,3711
20250311,150700,29888972150,22300,22300,22350,22250,3322
20250311,150600,29814958850,22300,22250,22300,22250,2777
20250311,150500,29753036000,22300,22300,22300,22250,2133
20250311,150400,29705475150,22300,22250,22300,22200,4938
20250311,150300,29595606000,22250,22250,22300,22200,2428
20250311,150200,29541582250,22250,22250,22250,22200,3196
20250311,150100,29470480500,22250,22250,22250,22200,3795
20250311,150000,29386110550,22250,22300,22300,22200,8956
20250311,145900,29186863550,22300,22300,22350,22250,5333
20250311,145800,29067969600,22300,22300,22300,22250,3285
20250311,145700,28994741400,22300,22300,22350,22250,3137
20250311,145600,28924814675,22300,22300,22300,22250,4051
20250311,145500,28834542325,22300,22300,22350,22250,2911
20250311,145400,28769658175,22300,22250,22300,22250,3268
20250311,145300,28696808575,22250,22300,22300,22250,2265
20250311,145200,28646318425,22250,22350,22350,22250,3298
20250311,145100,28572722075,22350,22350,22350,22250,5898
20250311,145000,28441159775,22350,22350,22350,22300,3146
20250311,144900,28370856525,22350,22300,22350,22300,2226
20250311,144800,28321108575,22300,22350,22350,22300,3494
20250311,144700,28243035475,22350,22350,22350,22300,2016
20250311,144600,28197980225,22300,22350,22350,22300,2590
20250311,144500,28140094075,22350,22350,22350,22300,1574
20250311,144400,28104915925,22350,22350,22350,22300,3186
20250311,144300,28033710025,22300,22350,22350,22250,3408
20250311,144200,27957601325,22250,22350,22350,22250,4309
20250311,144100,27861327975,22350,22300,22350,22300,2408
20250311,144000,27807576575,22300,22350,22350,22250,4949
20250311,143900,27697116225,22350,22350,22350,22300,2640
20250311,143800,27638114875,22350,22350,22350,22300,2765
20250311,143700,27576350875,22350,22350,22400,22300,4045
20250311,143600,27485940925,22350,22350,22350,22300,3179
20250311,143500,27414890575,22350,22350,22350,22250,3458
20250311,143400,27337702325,22350,22350,22350,22300,2718
20250311,143300,27276956275,22350,22350,22350,22300,1928
20250311,143200,27233869075,22300,22350,22350,22300,1898
20250311,143100,27191452925,22350,22350,22350,22300,1369
20250311,143000,27160858025,22350,22300,22350,22300,1749
20250311,142900,27121774825,22300,22350,22350,22250,2087
20250311,142800,27075198075,22350,22350,22350,22300,5671
20250311,142700,26948475725,22350,22350,22350,22300,1093
20250311,142600,26924048675,22350,22350,22350,22300,1798
20250311,142500,26883863875,22350,22300,22350,22250,1121
20250311,142400,26858861075,22300,22350,22350,22300,10096
20250311,142300,26633272875,22350,22300,22350,22300,1378
20250311,142200,26602501075,22300,22300,22300,22250,1835
20250311,142100,26561582575,22300,22300,22300,22250,1897
20250311,142000,26519279575,22300,22300,22300,22250,1801
20250311,141900,26479119275,22300,22300,22300,22250,1251
20250311,141800,26451222325,22300,22300,22300,22250,2318
20250311,141700,26399541175,22300,22300,22300,22250,1088
20250311,141600,26375279075,22300,22300,22350,22250,2153
20250311,141500,26327265925,22300,22300,22350,22250,3303
20250311,141400,26253641075,22300,22300,22300,22250,1891
20250311,141300,26211472275,22300,22300,22300,22250,1219
20250311,141200,26184290625,22300,22300,22300,22250,1605
20250311,141100,26148505225,22300,22300,22300,22250,1290
20250311,141000,26119738425,22300,22250,22300,22250,1662
20250311,140900,26082720375,22250,22250,22300,22200,1713
20250311,140800,26044604125,22300,22300,22300,22200,2309
20250311,140700,25993152875,22250,22250,22300,22200,913
20250311,140600,25972797075,22250,22350,22350,22200,6689
20250311,140500,25823867875,22350,22300,22350,22300,1347
20250311,140400,25793797325,22250,22300,22350,22250,1578
20250311,140300,25758584650,22275,22300,22300,22250,1241
20250311,140200,25730914825,22300,22300,22300,22250,1923
20250311,140100,25688032125,22300,22300,22300,22250,1535
20250311,140000,25653807575,22300,22300,22300,22250,1560
20250311,135900,25619020825,22300,22300,22300,22250,957
20250311,135800,25597679825,22250,22300,22300,22200,1859
20250311,135700,25556284875,22300,22200,22300,22200,8219
20250311,135600,25373596675,22150,22200,22200,22150,365
20250311,135500,25365502725,22200,22175,22200,22150,587
20250311,135400,25352479350,22150,22175,22200,22150,1738
20250311,135300,25313960325,22200,22150,22200,22150,462
20250311,135200,25303708325,22150,22200,22200,22150,556
20250311,135100,25291385275,22200,22250,22250,22150,4323
20250311,135000,25195411150,22250,22250,22250,22200,116
20250311,134900,25192830275,22250,22200,22250,22200,261
20250311,134800,25187030225,22250,22250,22250,22200,155
20250311,134700,25183581625,22200,22200,22250,22200,1068
20250311,134600,25159867825,22200,22200,22250,22200,111
20250311,134500,25157398575,22250,22200,22250,22200,259
20250311,134400,25151641175,22250,22250,22250,22200,147
20250311,134300,25148372325,22250,22250,22250,22200,253
20250311,134200,25142743175,22250,22250,22250,22200,282
20250311,134100,25136470525,22250,22200,22250,22200,165
20250311,134000,25132801075,22250,22200,22250,22200,267
20250311,133900,25126867425,22250,22200,22250,22150,3503
20250311,133800,25049166975,22200,22175,22250,22150,7348
20250311,133700,24886076250,22200,22200,22200,22175,919
20250311,133600,24865680375,22175,22175,22200,22175,348
20250311,133500,24857961750,22200,22200,22200,22175,532
20250311,133400,24846152675,22200,22175,22200,22175,694
20250311,133300,24830746825,22200,22200,22200,22175,157
20250311,133200,24827261450,22200,22200,22200,22175,227
20250311,133100,24822223025,22200,22175,22200,22150,794
20250311,133000,24804605925,22175,22175,22175,22150,250
20250311,132900,24799063125,22175,22175,22175,22150,530
20250311,132800,24787310575,22175,22200,22200,22150,1708
20250311,132700,24749416600,22175,22200,22200,22175,704
20250311,132600,24733788675,22150,22200,22200,22150,318
20250311,132500,24726729375,22150,22200,22200,22150,360
20250311,132400,24718745475,22200,22250,22250,22150,24342
20250311,132300,24178382925,22250,22200,22250,22200,123
20250311,132200,24175648075,22250,22200,22250,22200,283
20250311,132100,24169360625,22250,22200,22250,22200,2424
20250311,132000,24115544125,22250,22250,22250,22200,432
20250311,131900,24105934125,22250,22250,22250,22200,148
20250311,131800,24102641275,22250,22200,22250,22200,1203
20250311,131700,24075928525,22200,22250,22250,22200,268
20250311,131600,24069971175,22250,22250,22250,22200,145
20250311,131500,24066747025,22200,22250,22250,22200,1040
20250311,131400,24043607125,22250,22200,22250,22200,694
20250311,131300,24028195025,22200,22250,22250,22200,280
20250311,131200,24021973325,22250,22250,22250,22200,680
20250311,131100,24006843825,22200,22250,22250,22200,184
20250311,131000,24002752625,22250,22250,22250,22200,1469
20250311,130900,23970133825,22200,22250,22250,22200,122
20250311,130800,23967419375,22250,22200,22250,22200,680
20250311,130700,23952316625,22250,22250,22250,22200,1848
20250311,130600,23911198725,22250,22250,22250,22200,378
20250311,130500,23902790075,22250,22200,22250,22200,50
20250311,130400,23901679675,22250,22275,22275,22200,2691
20250311,130300,23841790625,22300,22250,22300,22225,852
20250311,130200,23822834300,22250,22250,22250,22225,6440
20250311,130100,23679547225,22250,22250,22250,22225,268
20250311,130000,23673585175,22225,22250,22250,22225,315
20250311,125900,23666576500,22250,22225,22250,22225,245
20250311,125800,23661129175,22250,22250,22250,22225,1262
20250311,125700,23633049725,22250,22250,22250,22225,1347
20250311,125600,23603079025,22250,22250,22250,22225,146
20250311,125500,23599831525,22250,22250,22250,22225,5378
20250311,125400,23480174850,22250,22250,22250,22225,1102
20250311,125300,23455681300,22250,22250,22250,22225,2241
20250311,125200,23405819175,22225,22250,22250,22225,122
20250311,125100,23403105600,22225,22250,22250,22225,503
20250311,125000,23391915850,22250,22250,22250,22225,406
20250311,124900,23382890525,22250,22250,22250,22225,432
20250311,124800,23373279500,22250,22250,22250,22225,427
20250311,124700,23363778825,22225,22225,22250,22225,521
20250311,124600,23352192475,22225,22225,22250,22225,202
20250311,124500,23347701050,22250,22225,22250,22200,499
20250311,124400,23336611850,22250,22250,22250,22225,2658
20250311,124300,23277492200,22200,22250,22250,22200,133
20250311,124200,23274533200,22250,22250,22250,22200,154
20250311,124100,23271108525,22250,22250,22250,22200,61
20250311,124000,23269751400,22200,22250,22250,22200,133
20250311,123900,23266794000,22250,22250,22250,22200,2924
20250311,123800,23201874850,22250,22250,22250,22200,196
20250311,123700,23197515500,22250,22250,22250,22200,450
20250311,123600,23187521100,22250,22250,22250,22200,765
20250311,123500,23170529725,22250,22250,22250,22200,1000
20250311,123400,23148281875,22200,22250,22250,22200,131
20250311,123300,23145367325,22250,22250,22300,22225,9716
20250311,123200,22929180400,22250,22250,22250,22225,765
20250311,123100,22912159175,22250,22250,22250,22225,137
20250311,123000,22909111050,22250,22250,22250,22200,816
20250311,122900,22890961425,22250,22250,22250,22200,580
20250311,122800,22878074300,22250,22250,22250,22225,218
20250311,122700,22873224775,22225,22250,22250,22200,960
20250311,122600,22851874750,22250,22250,22250,22200,150
20250311,122500,22848539350,22200,22200,22250,22200,694
20250311,122400,22833106425,22200,22175,22250,22150,11619
20250311,122300,22575157050,22175,22200,22200,22150,1480
20250311,122200,22542368375,22200,22200,22200,22150,233
20250311,122100,22537195875,22200,22200,22200,22150,10848
20250311,122000,22296402975,22200,22150,22200,22150,434
20250311,121900,22286776875,22150,22200,22200,22150,3749
20250311,121800,22203699225,22200,22150,22200,22150,194
20250311,121700,22199396725,22200,22200,22200,22150,872
20250311,121600,22180072950,22175,22200,22200,22150,165
20250311,121500,22176411975,22200,22200,22200,22150,1611
20250311,121400,22140701425,22200,22175,22225,22175,2332
20250311,121300,22088922750,22200,22200,22200,22175,118
20250311,121200,22086303225,22175,22200,22200,22175,1934
20250311,121100,22043368500,22200,22200,22200,22175,1848
20250311,121000,22002343825,22200,22200,22200,22175,34
20250311,120900,22001589150,22200,22200,22200,22150,424
20250311,120800,21992180325,22175,22200,22200,22175,1462
20250311,120700,21959724050,22200,22200,22200,22175,236
20250311,120600,21954484900,22200,22200,22200,22175,782
20250311,120500,21937128925,22175,22200,22200,22175,252
20250311,120400,21931537475,22200,22200,22200,22150,284
20250311,120300,21925236675,22200,22150,22200,22150,1600
20250311,120200,21889789375,22200,22150,22200,22150,155
20250311,120100,21886351625,22150,22200,22200,22150,1552
20250311,120000,21851971375,22200,22200,22200,22150,174
20250311,115900,21848109225,22150,22200,22200,22150,310
20250311,115800,21841240275,22200,22200,22200,22150,428
20250311,115700,21831746325,22150,22200,22200,22150,341
20250311,115600,21824191375,22150,22150,22200,22150,241
20250311,115500,21818842125,22150,22150,22200,22150,172
20250311,115400,21815031275,22150,22200,22200,22150,1080
20250311,115300,21791057175,22200,22150,22200,22150,2078
20250311,115200,21744926125,22150,22200,22200,22150,227
20250311,115100,21739892925,22150,22200,22200,22150,491
20250311,115000,21729010175,22200,22200,22200,22150,525
20250311,114900,21717377275,22200,22200,22200,22150,107
20250311,114800,21715004175,22150,22150,22200,22150,316
20250311,114700,21707999225,22150,22200,22200,22150,333
20250311,114600,21700618575,22200,22200,22200,22150,258
20250311,114500,21694898175,22200,22200,22200,22150,1009
20250311,114400,21672505125,22200,22200,22200,22150,236
20250311,114300,21667269625,22150,22150,22200,22150,218
20250311,114200,21662435375,22200,22150,22200,22150,359
20250311,114100,21654466225,22150,22200,22200,22150,546
20250311,114000,21642347925,22200,22200,22200,22150,313
20250311,113900,21635404125,22150,22200,22200,22150,183
20250311,113800,21631342325,22200,22200,22200,22150,319
20250311,113700,21624268275,22200,22200,22200,22150,332
20250311,113600,21616906150,22200,22150,22200,22150,478
20250311,113500,21606311100,22150,22200,22200,22150,262
20250311,113400,21600501600,22200,22200,22200,22150,75
20250311,113300,21598836725,22200,22200,22200,22150,155
20250311,113200,21595397525,22200,22125,22200,22125,923
20250311,113100,21574952500,22125,22150,22150,22100,275
20250311,113000,21568863175,22150,22125,22200,22100,4304
20250311,112900,21473578775,22100,22150,22150,22100,291
20250311,112800,21467133275,22150,22150,22150,22100,266
20250311,112700,21461243325,22150,22100,22150,22100,13031
20250311,112600,21172620075,22150,22200,22200,22100,4783
20250311,112500,21066668425,22200,22200,22200,22150,806
20250311,112400,21048782000,22200,22200,22200,22150,377
20250311,112300,21040414050,22200,22200,22200,22150,248
20250311,112200,21034916200,22200,22200,22200,22150,2630
20250311,112100,20976530500,22200,22200,22200,22150,445
20250311,112000,20966654300,22150,22200,22200,22150,238
20250311,111900,20961372175,22200,22200,22200,22150,466
20250311,111800,20951039825,22200,22200,22200,22150,611
20250311,111700,20937483725,22200,22150,22200,22100,1935
20250311,111600,20894636375,22150,22150,22150,22100,245
20250311,111500,20889211425,22150,22150,22150,22100,207
20250311,111400,20884626425,22100,22150,22150,22100,273
20250311,111300,20878591425,22150,22150,22150,22125,3685
20250311,111200,20796968750,22125,22100,22150,22050,4227
20250311,111100,20703451000,22050,22100,22150,22050,4331
20250311,111000,20607845000,22100,22100,22100,22100,1038
20250311,110900,20584905200,22100,22100,22150,22050,9412
20250311,110800,20376898800,22100,22050,22100,22050,1036
20250311,110700,20354049400,22050,22100,22100,22000,8538
20250311,110600,20165786350,22100,22050,22100,22050,2188
20250311,110500,20117431850,22050,22050,22100,22025,3063
20250311,110400,20049886900,22050,22050,22050,22025,952
20250311,110300,20028896275,22050,22000,22050,22000,984
20250311,110200,20007199200,22050,22050,22050,22000,401
20250311,110100,19998359250,22050,22000,22050,22000,2103
20250311,110000,19951992000,22050,22050,22050,22000,1282
20250311,105900,19923775000,22050,22050,22050,22000,500
20250311,105800,19912750100,22000,22000,22050,22000,3819
20250311,105700,19828691850,22000,22050,22050,22000,2334
20250311,105600,19777280100,22050,22000,22050,22000,7708
20250311,105500,19607531600,22050,22050,22050,22000,1178
20250311,105400,19581596150,22000,22050,22050,22000,1580
20250311,105300,19546758125,22050,22050,22050,22000,2386
20250311,105200,19494157825,22050,22050,22050,22000,1443
20250311,105100,19462385625,22000,22000,22050,22000,2111
20250311,105000,19415884550,22000,22050,22050,22000,5119
20250311,104900,19303164950,22050,22100,22100,22000,636
20250311,104800,19289137250,22050,22100,22100,22050,4272
20250311,104700,19194783200,22050,22050,22100,22050,304
20250311,104600,19188075050,22050,22050,22050,22000,3700
20250311,104500,19106490200,22050,22100,22100,22000,542
20250311,104400,19094539700,22050,22100,22100,22050,216
20250311,104300,19089770150,22100,22100,22100,22000,5951
20250311,104200,18958545700,22100,22075,22100,22050,103
20250311,104100,18956269475,22100,22100,22100,22050,1742
20250311,104000,18917852475,22050,22050,22100,22050,159
20250311,103900,18914341575,22100,22100,22100,22050,133
20250311,103800,18911402375,22100,22100,22100,22050,1648
20250311,103700,18875057625,22100,22100,22100,22050,357
20250311,103600,18867168075,22100,22100,22100,22050,12855
20250311,103500,18583705075,22100,22100,22100,22050,2540
20250311,103400,18527633925,22100,22100,22100,22050,344
20250311,103300,18520032175,22100,22125,22125,22075,6327
20250311,103200,18380204475,22100,22150,22150,22100,2497
20250311,103100,18325013975,22150,22100,22150,22100,359
20250311,103000,18317063475,22150,22150,22200,22100,10702
20250311,102900,18080089875,22150,22200,22200,22150,554
20250311,102800,18067810675,22200,22150,22200,22100,1610
20250311,102700,18032144525,22150,22150,22150,22100,7942
20250311,102600,17856230125,22150,22150,22150,22100,3188
20250311,102500,17785616075,22100,22125,22150,22100,564
20250311,102400,17773145575,22100,22100,22150,22100,2404
20250311,102300,17720008725,22100,22100,22150,22100,4412
20250311,102200,17622503375,22100,22050,22100,22050,18987
20250311,102100,17203630475,22050,22050,22050,22000,560
20250311,102000,17191294975,22050,22050,22050,22000,1488
20250311,101900,17158526625,22000,22000,22050,22000,1846
20250311,101800,17117901225,22000,22050,22050,22000,2617
20250311,101700,17060325925,22000,21975,22050,21950,12467
20250311,101600,16786118050,21975,22000,22000,21950,10410
20250311,101500,16557382225,22000,22000,22050,21975,21205
20250311,101400,16090869425,22050,22100,22100,22000,23467
20250311,101300,15573848975,22100,22050,22150,22050,11771
20250311,101200,15313716975,22100,22100,22100,22050,3033
20250311,101100,15246782025,22100,22100,22100,22050,399
20250311,101000,15237968575,22100,22050,22100,22050,5270
20250311,100900,15121610875,22050,22100,22100,22050,1065
20250311,100800,15098091575,22100,22125,22125,22050,6271
20250311,100700,14959513475,22125,22100,22150,22100,318
20250311,100600,14952475275,22100,22150,22150,22100,3430
20250311,100500,14876658225,22100,22150,22150,22100,1248
20250311,100400,14849074075,22150,22100,22150,22100,79
20250311,100300,14847327275,22100,22100,22150,22050,43029
20250311,100200,13898152750,22100,22100,22100,22100,937
20250311,100100,13877445050,22100,22100,22150,22100,14490
20250311,100000,13557152225,22150,22100,22150,22050,19114
20250311,095900,13134966175,22100,22100,22150,22100,7896
20250311,095800,12960453825,22100,22100,22150,22100,13822
20250311,095700,12654976325,22100,22100,22150,22050,3704
20250311,095600,12573113225,22150,22100,22150,22050,18173
20250311,095500,12171522025,22150,22150,22150,22100,6509
20250311,095400,12027652625,22100,22150,22150,22100,1055
20250311,095300,12004309350,22150,22175,22200,22100,9376
20250311,095200,11796676900,22150,22200,22200,22150,662
20250311,095100,11782003425,22200,22150,22200,22150,5467
20250311,095000,11660894825,22150,22150,22175,22100,18163
20250311,094900,11259143700,22175,22200,22200,22150,5475
20250311,094800,11137861825,22200,22175,22200,22150,2473
20250311,094700,11083077550,22175,22200,22200,22150,10434
20250311,094600,10851954825,22150,22250,22250,22150,14004
20250311,094500,10541206475,22250,22300,22300,22200,9006
20250311,094400,10340826150,22250,22250,22300,22250,4561
20250311,094300,10239280025,22300,22275,22300,22250,3966
20250311,094200,10151003550,22300,22300,22300,22250,3622
20250311,094100,10070297650,22300,22400,22400,22300,30285
20250311,094000,9394368325,22400,22400,22400,22350,1121
20250311,093900,9369289175,22400,22400,22400,22400,5536
20250311,093800,9245282775,22375,22350,22400,22350,1067
20250311,093700,9221423475,22350,22350,22400,22350,15671
20250311,093600,8871014650,22350,22350,22350,22300,12504
20250311,093500,8592128850,22350,22325,22350,22300,12892
20250311,093400,8304590050,22325,22375,22375,22325,14637
20250311,093300,7977481700,22375,22375,22375,22350,1352
20250311,093200,7947262450,22375,22400,22450,22375,2345
20250311,093100,7894733325,22450,22450,22450,22400,11402
20250311,093000,7639315375,22400,22425,22450,22400,796
20250311,092900,7621450450,22450,22450,22450,22400,3719
20250311,092800,7538144000,22450,22425,22450,22400,1148
20250311,092700,7512396225,22425,22375,22450,22350,17559
20250311,092600,7119152425,22400,22450,22450,22350,24597
20250311,092500,6568183925,22450,22425,22450,22400,1601
20250311,092400,6532247825,22425,22500,22500,22425,8356
20250311,092300,6344549625,22500,22500,22500,22450,807
20250311,092200,6326411475,22500,22425,22500,22425,3248
20250311,092100,6253490100,22400,22475,22475,22400,5657
20250311,092000,6126487150,22475,22500,22550,22450,4324
20250311,091900,6029208375,22550,22500,22550,22450,3144
20250311,091800,5958471325,22500,22500,22500,22450,3930
20250311,091700,5870178500,22500,22500,22550,22450,4594
20250311,091600,5766805650,22500,22475,22500,22450,505
20250311,091500,5755465950,22450,22450,22500,22450,1527
20250311,091400,5721149200,22500,22450,22500,22400,2216
20250311,091300,5671415000,22450,22450,22500,22400,5277
20250311,091200,5552943850,22400,22450,22450,22400,918
20250311,091100,5532364600,22450,22425,22450,22400,6473
20250311,091000,5387047550,22400,22450,22450,22400,3719
20250311,090900,5303661100,22450,22350,22450,22350,7959
20250311,090800,5125598750,22350,22450,22450,22350,6622
20250311,090700,4977218000,22400,22450,22450,22400,1447
20250311,090600,4944756700,22450,22600,22600,22400,24599
20250311,090500,4390457800,22575,22525,22600,22500,30460
20250311,090400,3703950575,22550,22500,22550,22500,5562
20250311,090300,3578756575,22500,22450,22550,22450,18328
20250311,090200,3166648000,22450,22450,22500,22400,44678
20250311,090100,2162997400,22450,22450,22500,22300,13916
20250311,090000,1851481250,22500,22250,22550,22200,82920
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190300 31860809000 22250 22250 22250 22250 53599
3 20250311 190200 31860809000 22250 22250 22250 22250 0
4 20250311 190100 31860809000 22250 22250 22250 22250 0
5 20250311 190000 31860809000 22250 22250 22250 22250 0
6 20250311 185900 31860809000 22250 22250 22250 22250 0
7 20250311 185800 31860809000 22250 22250 22250 22250 0
8 20250311 185700 31860809000 22250 22250 22250 22250 0
9 20250311 185600 31860809000 22250 22250 22250 22250 0
10 20250311 185500 31860809000 22250 22250 22250 22250 0
11 20250311 185400 31860809000 22250 22250 22250 22250 0
12 20250311 185300 31860809000 22250 22250 22250 22250 0
13 20250311 185200 31860809000 22250 22250 22250 22250 0
14 20250311 185100 31860809000 22250 22250 22250 22250 0
15 20250311 185000 31860809000 22250 22250 22250 22250 0
16 20250311 184900 31860809000 22250 22250 22250 22250 0
17 20250311 184800 31860809000 22250 22250 22250 22250 0
18 20250311 184700 31860809000 22250 22250 22250 22250 0
19 20250311 184600 31860809000 22250 22250 22250 22250 0
20 20250311 184500 31860809000 22250 22250 22250 22250 0
21 20250311 184400 31860809000 22250 22250 22250 22250 0
22 20250311 184300 31860809000 22250 22250 22250 22250 0
23 20250311 184200 31860809000 22250 22250 22250 22250 0
24 20250311 184100 31860809000 22250 22250 22250 22250 0
25 20250311 184000 31860809000 22250 22250 22250 22250 0
26 20250311 183900 31860809000 22250 22250 22250 22250 0
27 20250311 183800 31860809000 22250 22250 22250 22250 0
28 20250311 183700 31860809000 22250 22250 22250 22250 0
29 20250311 183600 31860809000 22250 22250 22250 22250 0
30 20250311 183500 31860809000 22250 22250 22250 22250 0
31 20250311 183400 31860809000 22250 22250 22250 22250 0
32 20250311 183300 31860809000 22250 22250 22250 22250 53599
33 20250311 183200 31860809000 22250 22250 22250 22250 0
34 20250311 183100 31860809000 22250 22250 22250 22250 0
35 20250311 183000 31860809000 22250 22250 22250 22250 0
36 20250311 182900 31860809000 22250 22250 22250 22250 0
37 20250311 182800 31860809000 22250 22250 22250 22250 0
38 20250311 182700 31860809000 22250 22250 22250 22250 0
39 20250311 182600 31860809000 22250 22250 22250 22250 0
40 20250311 182500 31860809000 22250 22250 22250 22250 0
41 20250311 182400 31860809000 22250 22250 22250 22250 0
42 20250311 182300 31860809000 22250 22250 22250 22250 0
43 20250311 182200 31860809000 22250 22250 22250 22250 0
44 20250311 182100 31860809000 22250 22250 22250 22250 0
45 20250311 182000 31860809000 22250 22250 22250 22250 0
46 20250311 181900 31860809000 22250 22250 22250 22250 0
47 20250311 181800 31860809000 22250 22250 22250 22250 0
48 20250311 181700 31860809000 22250 22250 22250 22250 0
49 20250311 181600 31860809000 22250 22250 22250 22250 0
50 20250311 181500 31860809000 22250 22250 22250 22250 0
51 20250311 181400 31860809000 22250 22250 22250 22250 0
52 20250311 181300 31860809000 22250 22250 22250 22250 0
53 20250311 181200 31860809000 22250 22250 22250 22250 0
54 20250311 181100 31860809000 22250 22250 22250 22250 0
55 20250311 181000 31860809000 22250 22250 22250 22250 0
56 20250311 180900 31860809000 22250 22250 22250 22250 0
57 20250311 180800 31860809000 22250 22250 22250 22250 0
58 20250311 180700 31860809000 22250 22250 22250 22250 0
59 20250311 180600 31860809000 22250 22250 22250 22250 0
60 20250311 180500 31860809000 22250 22250 22250 22250 0
61 20250311 180400 31860809000 22250 22250 22250 22250 0
62 20250311 180300 31860809000 22250 22250 22250 22250 53599
63 20250311 180200 31860809000 22250 22250 22250 22250 0
64 20250311 180100 31860809000 22250 22250 22250 22250 0
65 20250311 180000 31860809000 22250 22250 22250 22250 0
66 20250311 175900 31860809000 22250 22250 22250 22250 0
67 20250311 175800 31860809000 22250 22250 22250 22250 0
68 20250311 175700 31860809000 22250 22250 22250 22250 0
69 20250311 175600 31860809000 22250 22250 22250 22250 0
70 20250311 175500 31860809000 22250 22250 22250 22250 0
71 20250311 175400 31860809000 22250 22250 22250 22250 0
72 20250311 175300 31860809000 22250 22250 22250 22250 0
73 20250311 175200 31860809000 22250 22250 22250 22250 0
74 20250311 175100 31860809000 22250 22250 22250 22250 0
75 20250311 175000 31860809000 22250 22250 22250 22250 0
76 20250311 174900 31860809000 22250 22250 22250 22250 0
77 20250311 174800 31860809000 22250 22250 22250 22250 0
78 20250311 174700 31860809000 22250 22250 22250 22250 0
79 20250311 174600 31860809000 22250 22250 22250 22250 0
80 20250311 174500 31860809000 22250 22250 22250 22250 0
81 20250311 174400 31860809000 22250 22250 22250 22250 0
82 20250311 174300 31860809000 22250 22250 22250 22250 0
83 20250311 174200 31860809000 22250 22250 22250 22250 0
84 20250311 174100 31860809000 22250 22250 22250 22250 0
85 20250311 174000 31860809000 22250 22250 22250 22250 0
86 20250311 173900 31860809000 22250 22250 22250 22250 0
87 20250311 173800 31860809000 22250 22250 22250 22250 0
88 20250311 173700 31860809000 22250 22250 22250 22250 0
89 20250311 173600 31860809000 22250 22250 22250 22250 0
90 20250311 173500 31860809000 22250 22250 22250 22250 0
91 20250311 173400 31860809000 22250 22250 22250 22250 0
92 20250311 173300 31860809000 22250 22250 22250 22250 53599
93 20250311 173200 31860809000 22250 22250 22250 22250 0
94 20250311 173100 31860809000 22250 22250 22250 22250 0
95 20250311 173000 31860809000 22250 22250 22250 22250 0
96 20250311 172900 31860809000 22250 22250 22250 22250 0
97 20250311 172800 31860809000 22250 22250 22250 22250 0
98 20250311 172700 31860809000 22250 22250 22250 22250 0
99 20250311 172600 31860809000 22250 22250 22250 22250 0
100 20250311 172500 31860809000 22250 22250 22250 22250 0
101 20250311 172400 31860809000 22250 22250 22250 22250 0
102 20250311 172300 31860809000 22250 22250 22250 22250 0
103 20250311 172200 31860809000 22250 22250 22250 22250 0
104 20250311 172100 31860809000 22250 22250 22250 22250 0
105 20250311 172000 31860809000 22250 22250 22250 22250 0
106 20250311 171900 31860809000 22250 22250 22250 22250 0
107 20250311 171800 31860809000 22250 22250 22250 22250 0
108 20250311 171700 31860809000 22250 22250 22250 22250 0
109 20250311 171600 31860809000 22250 22250 22250 22250 0
110 20250311 171500 31860809000 22250 22250 22250 22250 0
111 20250311 171400 31860809000 22250 22250 22250 22250 0
112 20250311 171300 31860809000 22250 22250 22250 22250 0
113 20250311 171200 31860809000 22250 22250 22250 22250 0
114 20250311 171100 31860809000 22250 22250 22250 22250 0
115 20250311 171000 31860809000 22250 22250 22250 22250 0
116 20250311 170900 31860809000 22250 22250 22250 22250 0
117 20250311 170800 31860809000 22250 22250 22250 22250 0
118 20250311 170700 31860809000 22250 22250 22250 22250 0
119 20250311 170600 31860809000 22250 22250 22250 22250 0
120 20250311 170500 31860809000 22250 22250 22250 22250 0
121 20250311 170400 31860809000 22250 22250 22250 22250 0
122 20250311 170300 31860809000 22250 22250 22250 22250 53599
123 20250311 170200 31860809000 22250 22250 22250 22250 0
124 20250311 170100 31860809000 22250 22250 22250 22250 0
125 20250311 170000 31860809000 22250 22250 22250 22250 0
126 20250311 165900 31860809000 22250 22250 22250 22250 0
127 20250311 165800 31860809000 22250 22250 22250 22250 0
128 20250311 165700 31860809000 22250 22250 22250 22250 0
129 20250311 165600 31860809000 22250 22250 22250 22250 0
130 20250311 165500 31860809000 22250 22250 22250 22250 0
131 20250311 165400 31860809000 22250 22250 22250 22250 0
132 20250311 165300 31860809000 22250 22250 22250 22250 0
133 20250311 165200 31860809000 22250 22250 22250 22250 0
134 20250311 165100 31860809000 22250 22250 22250 22250 0
135 20250311 165000 31860809000 22250 22250 22250 22250 0
136 20250311 164900 31860809000 22250 22250 22250 22250 0
137 20250311 164800 31860809000 22250 22250 22250 22250 0
138 20250311 164700 31860809000 22250 22250 22250 22250 0
139 20250311 164600 31860809000 22250 22250 22250 22250 0
140 20250311 164500 31860809000 22250 22250 22250 22250 0
141 20250311 164400 31860809000 22250 22250 22250 22250 0
142 20250311 164300 31860809000 22250 22250 22250 22250 0
143 20250311 164200 31860809000 22250 22250 22250 22250 0
144 20250311 164100 31860809000 22250 22250 22250 22250 0
145 20250311 164000 31860809000 22250 22250 22250 22250 0
146 20250311 163900 31860809000 22250 22250 22250 22250 0
147 20250311 163800 31860809000 22250 22250 22250 22250 0
148 20250311 163700 31860809000 22250 22250 22250 22250 0
149 20250311 163600 31860809000 22250 22250 22250 22250 0
150 20250311 163500 31860809000 22250 22250 22250 22250 0
151 20250311 163400 31860809000 22250 22250 22250 22250 0
152 20250311 163300 31860809000 22250 22250 22250 22250 53599
153 20250311 163200 31860809000 22250 22250 22250 22250 0
154 20250311 163100 31860809000 22250 22250 22250 22250 0
155 20250311 163000 31860809000 22250 22250 22250 22250 0
156 20250311 162900 31860809000 22250 22250 22250 22250 0
157 20250311 162800 31860809000 22250 22250 22250 22250 0
158 20250311 162700 31860809000 22250 22250 22250 22250 0
159 20250311 162600 31860809000 22250 22250 22250 22250 0
160 20250311 162500 31860809000 22250 22250 22250 22250 0
161 20250311 162400 31860809000 22250 22250 22250 22250 0
162 20250311 162300 31860809000 22250 22250 22250 22250 0
163 20250311 162200 31860809000 22250 22250 22250 22250 0
164 20250311 162100 31860809000 22250 22250 22250 22250 0
165 20250311 162000 31860809000 22250 22250 22250 22250 0
166 20250311 161900 31860809000 22250 22250 22250 22250 0
167 20250311 161800 31860809000 22250 22250 22250 22250 0
168 20250311 161700 31860809000 22250 22250 22250 22250 0
169 20250311 161600 31860809000 22250 22250 22250 22250 0
170 20250311 161500 31860809000 22250 22250 22250 22250 0
171 20250311 161400 31860809000 22250 22250 22250 22250 0
172 20250311 161300 31860809000 22250 22250 22250 22250 0
173 20250311 161200 31860809000 22250 22250 22250 22250 0
174 20250311 161100 31860809000 22250 22250 22250 22250 0
175 20250311 161000 31860809000 22250 22250 22250 22250 0
176 20250311 160900 31860809000 22250 22250 22250 22250 0
177 20250311 160800 31860809000 22250 22250 22250 22250 0
178 20250311 160700 31860809000 22250 22250 22250 22250 0
179 20250311 160600 31860809000 22250 22250 22250 22250 0
180 20250311 160500 31860809000 22250 22250 22250 22250 0
181 20250311 160400 31860809000 22250 22250 22250 22250 0
182 20250311 160300 31860809000 22250 22250 22250 22250 53599
183 20250311 160200 31860809000 22250 22250 22250 22250 0
184 20250311 160100 31860809000 22250 22250 22250 22250 0
185 20250311 160000 31860809000 22250 22250 22250 22250 0
186 20250311 155900 31860809000 22250 22250 22250 22250 0
187 20250311 155800 31860809000 22250 22250 22250 22250 0
188 20250311 155700 31860809000 22250 22250 22250 22250 0
189 20250311 155600 31860809000 22250 22250 22250 22250 0
190 20250311 155500 31860809000 22250 22250 22250 22250 0
191 20250311 155400 31860809000 22250 22250 22250 22250 0
192 20250311 155300 31860809000 22250 22250 22250 22250 0
193 20250311 155200 31860809000 22250 22250 22250 22250 0
194 20250311 155100 31860809000 22250 22250 22250 22250 0
195 20250311 155000 31860809000 22250 22250 22250 22250 0
196 20250311 154900 31860809000 22250 22250 22250 22250 0
197 20250311 154800 31860809000 22250 22250 22250 22250 0
198 20250311 154700 31860809000 22250 22250 22250 22250 0
199 20250311 154600 31860809000 22250 22250 22250 22250 0
200 20250311 154500 31860809000 22250 22250 22250 22250 0
201 20250311 154400 31860809000 22250 22250 22250 22250 0
202 20250311 154300 31860809000 22250 22250 22250 22250 0
203 20250311 154200 31860809000 22250 22250 22250 22250 0
204 20250311 154100 31860809000 22250 22250 22250 22250 0
205 20250311 154000 31860809000 22250 22250 22250 22250 0
206 20250311 153900 31860809000 22250 22250 22250 22250 0
207 20250311 153800 31860809000 22250 22250 22250 22250 0
208 20250311 153700 31860809000 22250 22250 22250 22250 0
209 20250311 153600 31860809000 22250 22250 22250 22250 0
210 20250311 153500 31860809000 22250 22250 22250 22250 0
211 20250311 153400 31860809000 22250 22250 22250 22250 0
212 20250311 153300 31860809000 22250 22250 22250 22250 53599
213 20250311 153200 31860809000 22250 22250 22250 22250 0
214 20250311 153100 31860809000 22250 22250 22250 22250 0
215 20250311 153000 31860809000 22250 22250 22250 22250 53599
216 20250311 152900 30668231250 22300 22300 22300 22300 0
217 20250311 152800 30668231250 22300 22300 22300 22300 0
218 20250311 152700 30668231250 22300 22300 22300 22300 0
219 20250311 152600 30668231250 22300 22300 22300 22300 0
220 20250311 152500 30668231250 22300 22300 22300 22300 0
221 20250311 152400 30668231250 22300 22300 22300 22300 0
222 20250311 152300 30668231250 22300 22300 22300 22300 0
223 20250311 152200 30668231250 22300 22300 22300 22300 0
224 20250311 152100 30668231250 22300 22300 22300 22300 0
225 20250311 152000 30668231250 22300 22300 22300 22300 0
226 20250311 151900 30668231250 22300 22350 22350 22250 354
227 20250311 151800 30660328100 22350 22350 22350 22300 5278
228 20250311 151700 30542599750 22300 22300 22350 22300 3627
229 20250311 151600 30461593700 22350 22250 22350 22250 3317
230 20250311 151500 30387619250 22300 22250 22300 22250 2622
231 20250311 151400 30329150800 22300 22250 22300 22250 2826
232 20250311 151300 30266141450 22300 22300 22300 22250 2519
233 20250311 151200 30209977700 22300 22250 22350 22250 3552
234 20250311 151100 30130752900 22300 22350 22350 22250 2280
235 20250311 151000 30079875100 22350 22250 22350 22250 2364
236 20250311 150900 30027158700 22300 22300 22300 22250 2486
237 20250311 150800 29971721750 22300 22300 22300 22250 3711
238 20250311 150700 29888972150 22300 22300 22350 22250 3322
239 20250311 150600 29814958850 22300 22250 22300 22250 2777
240 20250311 150500 29753036000 22300 22300 22300 22250 2133
241 20250311 150400 29705475150 22300 22250 22300 22200 4938
242 20250311 150300 29595606000 22250 22250 22300 22200 2428
243 20250311 150200 29541582250 22250 22250 22250 22200 3196
244 20250311 150100 29470480500 22250 22250 22250 22200 3795
245 20250311 150000 29386110550 22250 22300 22300 22200 8956
246 20250311 145900 29186863550 22300 22300 22350 22250 5333
247 20250311 145800 29067969600 22300 22300 22300 22250 3285
248 20250311 145700 28994741400 22300 22300 22350 22250 3137
249 20250311 145600 28924814675 22300 22300 22300 22250 4051
250 20250311 145500 28834542325 22300 22300 22350 22250 2911
251 20250311 145400 28769658175 22300 22250 22300 22250 3268
252 20250311 145300 28696808575 22250 22300 22300 22250 2265
253 20250311 145200 28646318425 22250 22350 22350 22250 3298
254 20250311 145100 28572722075 22350 22350 22350 22250 5898
255 20250311 145000 28441159775 22350 22350 22350 22300 3146
256 20250311 144900 28370856525 22350 22300 22350 22300 2226
257 20250311 144800 28321108575 22300 22350 22350 22300 3494
258 20250311 144700 28243035475 22350 22350 22350 22300 2016
259 20250311 144600 28197980225 22300 22350 22350 22300 2590
260 20250311 144500 28140094075 22350 22350 22350 22300 1574
261 20250311 144400 28104915925 22350 22350 22350 22300 3186
262 20250311 144300 28033710025 22300 22350 22350 22250 3408
263 20250311 144200 27957601325 22250 22350 22350 22250 4309
264 20250311 144100 27861327975 22350 22300 22350 22300 2408
265 20250311 144000 27807576575 22300 22350 22350 22250 4949
266 20250311 143900 27697116225 22350 22350 22350 22300 2640
267 20250311 143800 27638114875 22350 22350 22350 22300 2765
268 20250311 143700 27576350875 22350 22350 22400 22300 4045
269 20250311 143600 27485940925 22350 22350 22350 22300 3179
270 20250311 143500 27414890575 22350 22350 22350 22250 3458
271 20250311 143400 27337702325 22350 22350 22350 22300 2718
272 20250311 143300 27276956275 22350 22350 22350 22300 1928
273 20250311 143200 27233869075 22300 22350 22350 22300 1898
274 20250311 143100 27191452925 22350 22350 22350 22300 1369
275 20250311 143000 27160858025 22350 22300 22350 22300 1749
276 20250311 142900 27121774825 22300 22350 22350 22250 2087
277 20250311 142800 27075198075 22350 22350 22350 22300 5671
278 20250311 142700 26948475725 22350 22350 22350 22300 1093
279 20250311 142600 26924048675 22350 22350 22350 22300 1798
280 20250311 142500 26883863875 22350 22300 22350 22250 1121
281 20250311 142400 26858861075 22300 22350 22350 22300 10096
282 20250311 142300 26633272875 22350 22300 22350 22300 1378
283 20250311 142200 26602501075 22300 22300 22300 22250 1835
284 20250311 142100 26561582575 22300 22300 22300 22250 1897
285 20250311 142000 26519279575 22300 22300 22300 22250 1801
286 20250311 141900 26479119275 22300 22300 22300 22250 1251
287 20250311 141800 26451222325 22300 22300 22300 22250 2318
288 20250311 141700 26399541175 22300 22300 22300 22250 1088
289 20250311 141600 26375279075 22300 22300 22350 22250 2153
290 20250311 141500 26327265925 22300 22300 22350 22250 3303
291 20250311 141400 26253641075 22300 22300 22300 22250 1891
292 20250311 141300 26211472275 22300 22300 22300 22250 1219
293 20250311 141200 26184290625 22300 22300 22300 22250 1605
294 20250311 141100 26148505225 22300 22300 22300 22250 1290
295 20250311 141000 26119738425 22300 22250 22300 22250 1662
296 20250311 140900 26082720375 22250 22250 22300 22200 1713
297 20250311 140800 26044604125 22300 22300 22300 22200 2309
298 20250311 140700 25993152875 22250 22250 22300 22200 913
299 20250311 140600 25972797075 22250 22350 22350 22200 6689
300 20250311 140500 25823867875 22350 22300 22350 22300 1347
301 20250311 140400 25793797325 22250 22300 22350 22250 1578
302 20250311 140300 25758584650 22275 22300 22300 22250 1241
303 20250311 140200 25730914825 22300 22300 22300 22250 1923
304 20250311 140100 25688032125 22300 22300 22300 22250 1535
305 20250311 140000 25653807575 22300 22300 22300 22250 1560
306 20250311 135900 25619020825 22300 22300 22300 22250 957
307 20250311 135800 25597679825 22250 22300 22300 22200 1859
308 20250311 135700 25556284875 22300 22200 22300 22200 8219
309 20250311 135600 25373596675 22150 22200 22200 22150 365
310 20250311 135500 25365502725 22200 22175 22200 22150 587
311 20250311 135400 25352479350 22150 22175 22200 22150 1738
312 20250311 135300 25313960325 22200 22150 22200 22150 462
313 20250311 135200 25303708325 22150 22200 22200 22150 556
314 20250311 135100 25291385275 22200 22250 22250 22150 4323
315 20250311 135000 25195411150 22250 22250 22250 22200 116
316 20250311 134900 25192830275 22250 22200 22250 22200 261
317 20250311 134800 25187030225 22250 22250 22250 22200 155
318 20250311 134700 25183581625 22200 22200 22250 22200 1068
319 20250311 134600 25159867825 22200 22200 22250 22200 111
320 20250311 134500 25157398575 22250 22200 22250 22200 259
321 20250311 134400 25151641175 22250 22250 22250 22200 147
322 20250311 134300 25148372325 22250 22250 22250 22200 253
323 20250311 134200 25142743175 22250 22250 22250 22200 282
324 20250311 134100 25136470525 22250 22200 22250 22200 165
325 20250311 134000 25132801075 22250 22200 22250 22200 267
326 20250311 133900 25126867425 22250 22200 22250 22150 3503
327 20250311 133800 25049166975 22200 22175 22250 22150 7348
328 20250311 133700 24886076250 22200 22200 22200 22175 919
329 20250311 133600 24865680375 22175 22175 22200 22175 348
330 20250311 133500 24857961750 22200 22200 22200 22175 532
331 20250311 133400 24846152675 22200 22175 22200 22175 694
332 20250311 133300 24830746825 22200 22200 22200 22175 157
333 20250311 133200 24827261450 22200 22200 22200 22175 227
334 20250311 133100 24822223025 22200 22175 22200 22150 794
335 20250311 133000 24804605925 22175 22175 22175 22150 250
336 20250311 132900 24799063125 22175 22175 22175 22150 530
337 20250311 132800 24787310575 22175 22200 22200 22150 1708
338 20250311 132700 24749416600 22175 22200 22200 22175 704
339 20250311 132600 24733788675 22150 22200 22200 22150 318
340 20250311 132500 24726729375 22150 22200 22200 22150 360
341 20250311 132400 24718745475 22200 22250 22250 22150 24342
342 20250311 132300 24178382925 22250 22200 22250 22200 123
343 20250311 132200 24175648075 22250 22200 22250 22200 283
344 20250311 132100 24169360625 22250 22200 22250 22200 2424
345 20250311 132000 24115544125 22250 22250 22250 22200 432
346 20250311 131900 24105934125 22250 22250 22250 22200 148
347 20250311 131800 24102641275 22250 22200 22250 22200 1203
348 20250311 131700 24075928525 22200 22250 22250 22200 268
349 20250311 131600 24069971175 22250 22250 22250 22200 145
350 20250311 131500 24066747025 22200 22250 22250 22200 1040
351 20250311 131400 24043607125 22250 22200 22250 22200 694
352 20250311 131300 24028195025 22200 22250 22250 22200 280
353 20250311 131200 24021973325 22250 22250 22250 22200 680
354 20250311 131100 24006843825 22200 22250 22250 22200 184
355 20250311 131000 24002752625 22250 22250 22250 22200 1469
356 20250311 130900 23970133825 22200 22250 22250 22200 122
357 20250311 130800 23967419375 22250 22200 22250 22200 680
358 20250311 130700 23952316625 22250 22250 22250 22200 1848
359 20250311 130600 23911198725 22250 22250 22250 22200 378
360 20250311 130500 23902790075 22250 22200 22250 22200 50
361 20250311 130400 23901679675 22250 22275 22275 22200 2691
362 20250311 130300 23841790625 22300 22250 22300 22225 852
363 20250311 130200 23822834300 22250 22250 22250 22225 6440
364 20250311 130100 23679547225 22250 22250 22250 22225 268
365 20250311 130000 23673585175 22225 22250 22250 22225 315
366 20250311 125900 23666576500 22250 22225 22250 22225 245
367 20250311 125800 23661129175 22250 22250 22250 22225 1262
368 20250311 125700 23633049725 22250 22250 22250 22225 1347
369 20250311 125600 23603079025 22250 22250 22250 22225 146
370 20250311 125500 23599831525 22250 22250 22250 22225 5378
371 20250311 125400 23480174850 22250 22250 22250 22225 1102
372 20250311 125300 23455681300 22250 22250 22250 22225 2241
373 20250311 125200 23405819175 22225 22250 22250 22225 122
374 20250311 125100 23403105600 22225 22250 22250 22225 503
375 20250311 125000 23391915850 22250 22250 22250 22225 406
376 20250311 124900 23382890525 22250 22250 22250 22225 432
377 20250311 124800 23373279500 22250 22250 22250 22225 427
378 20250311 124700 23363778825 22225 22225 22250 22225 521
379 20250311 124600 23352192475 22225 22225 22250 22225 202
380 20250311 124500 23347701050 22250 22225 22250 22200 499
381 20250311 124400 23336611850 22250 22250 22250 22225 2658
382 20250311 124300 23277492200 22200 22250 22250 22200 133
383 20250311 124200 23274533200 22250 22250 22250 22200 154
384 20250311 124100 23271108525 22250 22250 22250 22200 61
385 20250311 124000 23269751400 22200 22250 22250 22200 133
386 20250311 123900 23266794000 22250 22250 22250 22200 2924
387 20250311 123800 23201874850 22250 22250 22250 22200 196
388 20250311 123700 23197515500 22250 22250 22250 22200 450
389 20250311 123600 23187521100 22250 22250 22250 22200 765
390 20250311 123500 23170529725 22250 22250 22250 22200 1000
391 20250311 123400 23148281875 22200 22250 22250 22200 131
392 20250311 123300 23145367325 22250 22250 22300 22225 9716
393 20250311 123200 22929180400 22250 22250 22250 22225 765
394 20250311 123100 22912159175 22250 22250 22250 22225 137
395 20250311 123000 22909111050 22250 22250 22250 22200 816
396 20250311 122900 22890961425 22250 22250 22250 22200 580
397 20250311 122800 22878074300 22250 22250 22250 22225 218
398 20250311 122700 22873224775 22225 22250 22250 22200 960
399 20250311 122600 22851874750 22250 22250 22250 22200 150
400 20250311 122500 22848539350 22200 22200 22250 22200 694
401 20250311 122400 22833106425 22200 22175 22250 22150 11619
402 20250311 122300 22575157050 22175 22200 22200 22150 1480
403 20250311 122200 22542368375 22200 22200 22200 22150 233
404 20250311 122100 22537195875 22200 22200 22200 22150 10848
405 20250311 122000 22296402975 22200 22150 22200 22150 434
406 20250311 121900 22286776875 22150 22200 22200 22150 3749
407 20250311 121800 22203699225 22200 22150 22200 22150 194
408 20250311 121700 22199396725 22200 22200 22200 22150 872
409 20250311 121600 22180072950 22175 22200 22200 22150 165
410 20250311 121500 22176411975 22200 22200 22200 22150 1611
411 20250311 121400 22140701425 22200 22175 22225 22175 2332
412 20250311 121300 22088922750 22200 22200 22200 22175 118
413 20250311 121200 22086303225 22175 22200 22200 22175 1934
414 20250311 121100 22043368500 22200 22200 22200 22175 1848
415 20250311 121000 22002343825 22200 22200 22200 22175 34
416 20250311 120900 22001589150 22200 22200 22200 22150 424
417 20250311 120800 21992180325 22175 22200 22200 22175 1462
418 20250311 120700 21959724050 22200 22200 22200 22175 236
419 20250311 120600 21954484900 22200 22200 22200 22175 782
420 20250311 120500 21937128925 22175 22200 22200 22175 252
421 20250311 120400 21931537475 22200 22200 22200 22150 284
422 20250311 120300 21925236675 22200 22150 22200 22150 1600
423 20250311 120200 21889789375 22200 22150 22200 22150 155
424 20250311 120100 21886351625 22150 22200 22200 22150 1552
425 20250311 120000 21851971375 22200 22200 22200 22150 174
426 20250311 115900 21848109225 22150 22200 22200 22150 310
427 20250311 115800 21841240275 22200 22200 22200 22150 428
428 20250311 115700 21831746325 22150 22200 22200 22150 341
429 20250311 115600 21824191375 22150 22150 22200 22150 241
430 20250311 115500 21818842125 22150 22150 22200 22150 172
431 20250311 115400 21815031275 22150 22200 22200 22150 1080
432 20250311 115300 21791057175 22200 22150 22200 22150 2078
433 20250311 115200 21744926125 22150 22200 22200 22150 227
434 20250311 115100 21739892925 22150 22200 22200 22150 491
435 20250311 115000 21729010175 22200 22200 22200 22150 525
436 20250311 114900 21717377275 22200 22200 22200 22150 107
437 20250311 114800 21715004175 22150 22150 22200 22150 316
438 20250311 114700 21707999225 22150 22200 22200 22150 333
439 20250311 114600 21700618575 22200 22200 22200 22150 258
440 20250311 114500 21694898175 22200 22200 22200 22150 1009
441 20250311 114400 21672505125 22200 22200 22200 22150 236
442 20250311 114300 21667269625 22150 22150 22200 22150 218
443 20250311 114200 21662435375 22200 22150 22200 22150 359
444 20250311 114100 21654466225 22150 22200 22200 22150 546
445 20250311 114000 21642347925 22200 22200 22200 22150 313
446 20250311 113900 21635404125 22150 22200 22200 22150 183
447 20250311 113800 21631342325 22200 22200 22200 22150 319
448 20250311 113700 21624268275 22200 22200 22200 22150 332
449 20250311 113600 21616906150 22200 22150 22200 22150 478
450 20250311 113500 21606311100 22150 22200 22200 22150 262
451 20250311 113400 21600501600 22200 22200 22200 22150 75
452 20250311 113300 21598836725 22200 22200 22200 22150 155
453 20250311 113200 21595397525 22200 22125 22200 22125 923
454 20250311 113100 21574952500 22125 22150 22150 22100 275
455 20250311 113000 21568863175 22150 22125 22200 22100 4304
456 20250311 112900 21473578775 22100 22150 22150 22100 291
457 20250311 112800 21467133275 22150 22150 22150 22100 266
458 20250311 112700 21461243325 22150 22100 22150 22100 13031
459 20250311 112600 21172620075 22150 22200 22200 22100 4783
460 20250311 112500 21066668425 22200 22200 22200 22150 806
461 20250311 112400 21048782000 22200 22200 22200 22150 377
462 20250311 112300 21040414050 22200 22200 22200 22150 248
463 20250311 112200 21034916200 22200 22200 22200 22150 2630
464 20250311 112100 20976530500 22200 22200 22200 22150 445
465 20250311 112000 20966654300 22150 22200 22200 22150 238
466 20250311 111900 20961372175 22200 22200 22200 22150 466
467 20250311 111800 20951039825 22200 22200 22200 22150 611
468 20250311 111700 20937483725 22200 22150 22200 22100 1935
469 20250311 111600 20894636375 22150 22150 22150 22100 245
470 20250311 111500 20889211425 22150 22150 22150 22100 207
471 20250311 111400 20884626425 22100 22150 22150 22100 273
472 20250311 111300 20878591425 22150 22150 22150 22125 3685
473 20250311 111200 20796968750 22125 22100 22150 22050 4227
474 20250311 111100 20703451000 22050 22100 22150 22050 4331
475 20250311 111000 20607845000 22100 22100 22100 22100 1038
476 20250311 110900 20584905200 22100 22100 22150 22050 9412
477 20250311 110800 20376898800 22100 22050 22100 22050 1036
478 20250311 110700 20354049400 22050 22100 22100 22000 8538
479 20250311 110600 20165786350 22100 22050 22100 22050 2188
480 20250311 110500 20117431850 22050 22050 22100 22025 3063
481 20250311 110400 20049886900 22050 22050 22050 22025 952
482 20250311 110300 20028896275 22050 22000 22050 22000 984
483 20250311 110200 20007199200 22050 22050 22050 22000 401
484 20250311 110100 19998359250 22050 22000 22050 22000 2103
485 20250311 110000 19951992000 22050 22050 22050 22000 1282
486 20250311 105900 19923775000 22050 22050 22050 22000 500
487 20250311 105800 19912750100 22000 22000 22050 22000 3819
488 20250311 105700 19828691850 22000 22050 22050 22000 2334
489 20250311 105600 19777280100 22050 22000 22050 22000 7708
490 20250311 105500 19607531600 22050 22050 22050 22000 1178
491 20250311 105400 19581596150 22000 22050 22050 22000 1580
492 20250311 105300 19546758125 22050 22050 22050 22000 2386
493 20250311 105200 19494157825 22050 22050 22050 22000 1443
494 20250311 105100 19462385625 22000 22000 22050 22000 2111
495 20250311 105000 19415884550 22000 22050 22050 22000 5119
496 20250311 104900 19303164950 22050 22100 22100 22000 636
497 20250311 104800 19289137250 22050 22100 22100 22050 4272
498 20250311 104700 19194783200 22050 22050 22100 22050 304
499 20250311 104600 19188075050 22050 22050 22050 22000 3700
500 20250311 104500 19106490200 22050 22100 22100 22000 542
501 20250311 104400 19094539700 22050 22100 22100 22050 216
502 20250311 104300 19089770150 22100 22100 22100 22000 5951
503 20250311 104200 18958545700 22100 22075 22100 22050 103
504 20250311 104100 18956269475 22100 22100 22100 22050 1742
505 20250311 104000 18917852475 22050 22050 22100 22050 159
506 20250311 103900 18914341575 22100 22100 22100 22050 133
507 20250311 103800 18911402375 22100 22100 22100 22050 1648
508 20250311 103700 18875057625 22100 22100 22100 22050 357
509 20250311 103600 18867168075 22100 22100 22100 22050 12855
510 20250311 103500 18583705075 22100 22100 22100 22050 2540
511 20250311 103400 18527633925 22100 22100 22100 22050 344
512 20250311 103300 18520032175 22100 22125 22125 22075 6327
513 20250311 103200 18380204475 22100 22150 22150 22100 2497
514 20250311 103100 18325013975 22150 22100 22150 22100 359
515 20250311 103000 18317063475 22150 22150 22200 22100 10702
516 20250311 102900 18080089875 22150 22200 22200 22150 554
517 20250311 102800 18067810675 22200 22150 22200 22100 1610
518 20250311 102700 18032144525 22150 22150 22150 22100 7942
519 20250311 102600 17856230125 22150 22150 22150 22100 3188
520 20250311 102500 17785616075 22100 22125 22150 22100 564
521 20250311 102400 17773145575 22100 22100 22150 22100 2404
522 20250311 102300 17720008725 22100 22100 22150 22100 4412
523 20250311 102200 17622503375 22100 22050 22100 22050 18987
524 20250311 102100 17203630475 22050 22050 22050 22000 560
525 20250311 102000 17191294975 22050 22050 22050 22000 1488
526 20250311 101900 17158526625 22000 22000 22050 22000 1846
527 20250311 101800 17117901225 22000 22050 22050 22000 2617
528 20250311 101700 17060325925 22000 21975 22050 21950 12467
529 20250311 101600 16786118050 21975 22000 22000 21950 10410
530 20250311 101500 16557382225 22000 22000 22050 21975 21205
531 20250311 101400 16090869425 22050 22100 22100 22000 23467
532 20250311 101300 15573848975 22100 22050 22150 22050 11771
533 20250311 101200 15313716975 22100 22100 22100 22050 3033
534 20250311 101100 15246782025 22100 22100 22100 22050 399
535 20250311 101000 15237968575 22100 22050 22100 22050 5270
536 20250311 100900 15121610875 22050 22100 22100 22050 1065
537 20250311 100800 15098091575 22100 22125 22125 22050 6271
538 20250311 100700 14959513475 22125 22100 22150 22100 318
539 20250311 100600 14952475275 22100 22150 22150 22100 3430
540 20250311 100500 14876658225 22100 22150 22150 22100 1248
541 20250311 100400 14849074075 22150 22100 22150 22100 79
542 20250311 100300 14847327275 22100 22100 22150 22050 43029
543 20250311 100200 13898152750 22100 22100 22100 22100 937
544 20250311 100100 13877445050 22100 22100 22150 22100 14490
545 20250311 100000 13557152225 22150 22100 22150 22050 19114
546 20250311 095900 13134966175 22100 22100 22150 22100 7896
547 20250311 095800 12960453825 22100 22100 22150 22100 13822
548 20250311 095700 12654976325 22100 22100 22150 22050 3704
549 20250311 095600 12573113225 22150 22100 22150 22050 18173
550 20250311 095500 12171522025 22150 22150 22150 22100 6509
551 20250311 095400 12027652625 22100 22150 22150 22100 1055
552 20250311 095300 12004309350 22150 22175 22200 22100 9376
553 20250311 095200 11796676900 22150 22200 22200 22150 662
554 20250311 095100 11782003425 22200 22150 22200 22150 5467
555 20250311 095000 11660894825 22150 22150 22175 22100 18163
556 20250311 094900 11259143700 22175 22200 22200 22150 5475
557 20250311 094800 11137861825 22200 22175 22200 22150 2473
558 20250311 094700 11083077550 22175 22200 22200 22150 10434
559 20250311 094600 10851954825 22150 22250 22250 22150 14004
560 20250311 094500 10541206475 22250 22300 22300 22200 9006
561 20250311 094400 10340826150 22250 22250 22300 22250 4561
562 20250311 094300 10239280025 22300 22275 22300 22250 3966
563 20250311 094200 10151003550 22300 22300 22300 22250 3622
564 20250311 094100 10070297650 22300 22400 22400 22300 30285
565 20250311 094000 9394368325 22400 22400 22400 22350 1121
566 20250311 093900 9369289175 22400 22400 22400 22400 5536
567 20250311 093800 9245282775 22375 22350 22400 22350 1067
568 20250311 093700 9221423475 22350 22350 22400 22350 15671
569 20250311 093600 8871014650 22350 22350 22350 22300 12504
570 20250311 093500 8592128850 22350 22325 22350 22300 12892
571 20250311 093400 8304590050 22325 22375 22375 22325 14637
572 20250311 093300 7977481700 22375 22375 22375 22350 1352
573 20250311 093200 7947262450 22375 22400 22450 22375 2345
574 20250311 093100 7894733325 22450 22450 22450 22400 11402
575 20250311 093000 7639315375 22400 22425 22450 22400 796
576 20250311 092900 7621450450 22450 22450 22450 22400 3719
577 20250311 092800 7538144000 22450 22425 22450 22400 1148
578 20250311 092700 7512396225 22425 22375 22450 22350 17559
579 20250311 092600 7119152425 22400 22450 22450 22350 24597
580 20250311 092500 6568183925 22450 22425 22450 22400 1601
581 20250311 092400 6532247825 22425 22500 22500 22425 8356
582 20250311 092300 6344549625 22500 22500 22500 22450 807
583 20250311 092200 6326411475 22500 22425 22500 22425 3248
584 20250311 092100 6253490100 22400 22475 22475 22400 5657
585 20250311 092000 6126487150 22475 22500 22550 22450 4324
586 20250311 091900 6029208375 22550 22500 22550 22450 3144
587 20250311 091800 5958471325 22500 22500 22500 22450 3930
588 20250311 091700 5870178500 22500 22500 22550 22450 4594
589 20250311 091600 5766805650 22500 22475 22500 22450 505
590 20250311 091500 5755465950 22450 22450 22500 22450 1527
591 20250311 091400 5721149200 22500 22450 22500 22400 2216
592 20250311 091300 5671415000 22450 22450 22500 22400 5277
593 20250311 091200 5552943850 22400 22450 22450 22400 918
594 20250311 091100 5532364600 22450 22425 22450 22400 6473
595 20250311 091000 5387047550 22400 22450 22450 22400 3719
596 20250311 090900 5303661100 22450 22350 22450 22350 7959
597 20250311 090800 5125598750 22350 22450 22450 22350 6622
598 20250311 090700 4977218000 22400 22450 22450 22400 1447
599 20250311 090600 4944756700 22450 22600 22600 22400 24599
600 20250311 090500 4390457800 22575 22525 22600 22500 30460
601 20250311 090400 3703950575 22550 22500 22550 22500 5562
602 20250311 090300 3578756575 22500 22450 22550 22450 18328
603 20250311 090200 3166648000 22450 22450 22500 22400 44678
604 20250311 090100 2162997400 22450 22450 22500 22300 13916
605 20250311 090000 1851481250 22500 22250 22550 22200 82920

1
015760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,139952,641964077,3113932000,14283700713250,0.02
20250306,139952,641964077,3134924800,14379995324800,0.02
20250305,139901,641964077,3084817050,14155307897850,0.02
20250304,139813,641964077,2985007550,13705933043950,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 139952 641964077 3113932000 14283700713250 0.02
3 20250306 139952 641964077 3134924800 14379995324800 0.02
4 20250305 139901 641964077 3084817050 14155307897850 0.02
5 20250304 139813 641964077 2985007550 13705933043950 0.02