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

577
001530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183500,1806015550,45900,45900,45900,45900,1802
20250311,183400,1806015550,45900,45900,45900,45900,0
20250311,183300,1806015550,45900,45900,45900,45900,0
20250311,183200,1806015550,45900,45900,45900,45900,0
20250311,183100,1806015550,45900,45900,45900,45900,0
20250311,183000,1806015550,45900,45900,45900,45900,0
20250311,182900,1806015550,45900,45900,45900,45900,0
20250311,182800,1806015550,45900,45900,45900,45900,0
20250311,182700,1806015550,45900,45900,45900,45900,0
20250311,182600,1806015550,45900,45900,45900,45900,0
20250311,182500,1806015550,45900,45900,45900,45900,0
20250311,182400,1806015550,45900,45900,45900,45900,0
20250311,182300,1806015550,45900,45900,45900,45900,0
20250311,182200,1806015550,45900,45900,45900,45900,0
20250311,182100,1806015550,45900,45900,45900,45900,0
20250311,182000,1806015550,45900,45900,45900,45900,0
20250311,181900,1806015550,45900,45900,45900,45900,0
20250311,181800,1806015550,45900,45900,45900,45900,0
20250311,181700,1806015550,45900,45900,45900,45900,0
20250311,181600,1806015550,45900,45900,45900,45900,0
20250311,181500,1806015550,45900,45900,45900,45900,0
20250311,181400,1806015550,45900,45900,45900,45900,0
20250311,181300,1806015550,45900,45900,45900,45900,0
20250311,181200,1806015550,45900,45900,45900,45900,0
20250311,181100,1806015550,45900,45900,45900,45900,0
20250311,181000,1806015550,45900,45900,45900,45900,0
20250311,180900,1806015550,45900,45900,45900,45900,0
20250311,180800,1806015550,45900,45900,45900,45900,0
20250311,180700,1806015550,45900,45900,45900,45900,0
20250311,180600,1806015550,45900,45900,45900,45900,0
20250311,180500,1806015550,45900,45900,45900,45900,1802
20250311,180400,1806015550,45900,45900,45900,45900,0
20250311,180300,1806015550,45900,45900,45900,45900,0
20250311,180200,1806015550,45900,45900,45900,45900,0
20250311,180100,1806015550,45900,45900,45900,45900,0
20250311,180000,1806015550,45900,45900,45900,45900,0
20250311,175900,1806015550,45900,45900,45900,45900,0
20250311,175800,1806015550,45900,45900,45900,45900,0
20250311,175700,1806015550,45900,45900,45900,45900,0
20250311,175600,1806015550,45900,45900,45900,45900,0
20250311,175500,1806015550,45900,45900,45900,45900,0
20250311,175400,1806015550,45900,45900,45900,45900,0
20250311,175300,1806015550,45900,45900,45900,45900,0
20250311,175200,1806015550,45900,45900,45900,45900,0
20250311,175100,1806015550,45900,45900,45900,45900,0
20250311,175000,1806015550,45900,45900,45900,45900,0
20250311,174900,1806015550,45900,45900,45900,45900,0
20250311,174800,1806015550,45900,45900,45900,45900,0
20250311,174700,1806015550,45900,45900,45900,45900,0
20250311,174600,1806015550,45900,45900,45900,45900,0
20250311,174500,1806015550,45900,45900,45900,45900,0
20250311,174400,1806015550,45900,45900,45900,45900,0
20250311,174300,1806015550,45900,45900,45900,45900,0
20250311,174200,1806015550,45900,45900,45900,45900,0
20250311,174100,1806015550,45900,45900,45900,45900,0
20250311,174000,1806015550,45900,45900,45900,45900,0
20250311,173900,1806015550,45900,45900,45900,45900,0
20250311,173800,1806015550,45900,45900,45900,45900,0
20250311,173700,1806015550,45900,45900,45900,45900,0
20250311,173600,1806015550,45900,45900,45900,45900,0
20250311,173500,1806015550,45900,45900,45900,45900,1802
20250311,173400,1806015550,45900,45900,45900,45900,0
20250311,173300,1806015550,45900,45900,45900,45900,0
20250311,173200,1806015550,45900,45900,45900,45900,0
20250311,173100,1806015550,45900,45900,45900,45900,0
20250311,173000,1806015550,45900,45900,45900,45900,0
20250311,172900,1806015550,45900,45900,45900,45900,0
20250311,172800,1806015550,45900,45900,45900,45900,0
20250311,172700,1806015550,45900,45900,45900,45900,0
20250311,172600,1806015550,45900,45900,45900,45900,0
20250311,172500,1806015550,45900,45900,45900,45900,0
20250311,172400,1806015550,45900,45900,45900,45900,0
20250311,172300,1806015550,45900,45900,45900,45900,0
20250311,172200,1806015550,45900,45900,45900,45900,0
20250311,172100,1806015550,45900,45900,45900,45900,0
20250311,172000,1806015550,45900,45900,45900,45900,0
20250311,171900,1806015550,45900,45900,45900,45900,0
20250311,171800,1806015550,45900,45900,45900,45900,0
20250311,171700,1806015550,45900,45900,45900,45900,0
20250311,171600,1806015550,45900,45900,45900,45900,0
20250311,171500,1806015550,45900,45900,45900,45900,0
20250311,171400,1806015550,45900,45900,45900,45900,0
20250311,171300,1806015550,45900,45900,45900,45900,0
20250311,171200,1806015550,45900,45900,45900,45900,0
20250311,171100,1806015550,45900,45900,45900,45900,0
20250311,171000,1806015550,45900,45900,45900,45900,0
20250311,170900,1806015550,45900,45900,45900,45900,0
20250311,170800,1806015550,45900,45900,45900,45900,0
20250311,170700,1806015550,45900,45900,45900,45900,0
20250311,170600,1806015550,45900,45900,45900,45900,0
20250311,170500,1806015550,45900,45900,45900,45900,1802
20250311,170400,1806015550,45900,45900,45900,45900,0
20250311,170300,1806015550,45900,45900,45900,45900,0
20250311,170200,1806015550,45900,45900,45900,45900,0
20250311,170100,1806015550,45900,45900,45900,45900,0
20250311,170000,1806015550,45900,45900,45900,45900,0
20250311,165900,1806015550,45900,45900,45900,45900,0
20250311,165800,1806015550,45900,45900,45900,45900,0
20250311,165700,1806015550,45900,45900,45900,45900,0
20250311,165600,1806015550,45900,45900,45900,45900,0
20250311,165500,1806015550,45900,45900,45900,45900,0
20250311,165400,1806015550,45900,45900,45900,45900,0
20250311,165300,1806015550,45900,45900,45900,45900,0
20250311,165200,1806015550,45900,45900,45900,45900,0
20250311,165100,1806015550,45900,45900,45900,45900,0
20250311,165000,1806015550,45900,45900,45900,45900,0
20250311,164900,1806015550,45900,45900,45900,45900,0
20250311,164800,1806015550,45900,45900,45900,45900,0
20250311,164700,1806015550,45900,45900,45900,45900,0
20250311,164600,1806015550,45900,45900,45900,45900,0
20250311,164500,1806015550,45900,45900,45900,45900,0
20250311,164400,1806015550,45900,45900,45900,45900,0
20250311,164300,1806015550,45900,45900,45900,45900,0
20250311,164200,1806015550,45900,45900,45900,45900,0
20250311,164100,1806015550,45900,45900,45900,45900,0
20250311,164000,1806015550,45900,45900,45900,45900,0
20250311,163900,1806015550,45900,45900,45900,45900,0
20250311,163800,1806015550,45900,45900,45900,45900,0
20250311,163700,1806015550,45900,45900,45900,45900,0
20250311,163600,1806015550,45900,45900,45900,45900,0
20250311,163500,1806015550,45900,45900,45900,45900,1802
20250311,163400,1806015550,45900,45900,45900,45900,0
20250311,163300,1806015550,45900,45900,45900,45900,0
20250311,163200,1806015550,45900,45900,45900,45900,0
20250311,163100,1806015550,45900,45900,45900,45900,0
20250311,163000,1806015550,45900,45900,45900,45900,0
20250311,162900,1806015550,45900,45900,45900,45900,0
20250311,162800,1806015550,45900,45900,45900,45900,0
20250311,162700,1806015550,45900,45900,45900,45900,0
20250311,162600,1806015550,45900,45900,45900,45900,0
20250311,162500,1806015550,45900,45900,45900,45900,0
20250311,162400,1806015550,45900,45900,45900,45900,0
20250311,162300,1806015550,45900,45900,45900,45900,0
20250311,162200,1806015550,45900,45900,45900,45900,0
20250311,162100,1806015550,45900,45900,45900,45900,0
20250311,162000,1806015550,45900,45900,45900,45900,0
20250311,161900,1806015550,45900,45900,45900,45900,0
20250311,161800,1806015550,45900,45900,45900,45900,0
20250311,161700,1806015550,45900,45900,45900,45900,0
20250311,161600,1806015550,45900,45900,45900,45900,0
20250311,161500,1806015550,45900,45900,45900,45900,0
20250311,161400,1806015550,45900,45900,45900,45900,0
20250311,161300,1806015550,45900,45900,45900,45900,0
20250311,161200,1806015550,45900,45900,45900,45900,0
20250311,161100,1806015550,45900,45900,45900,45900,0
20250311,161000,1806015550,45900,45900,45900,45900,0
20250311,160900,1806015550,45900,45900,45900,45900,0
20250311,160800,1806015550,45900,45900,45900,45900,0
20250311,160700,1806015550,45900,45900,45900,45900,0
20250311,160600,1806015550,45900,45900,45900,45900,0
20250311,160500,1806015550,45900,45900,45900,45900,1802
20250311,160400,1806015550,45900,45900,45900,45900,0
20250311,160300,1806015550,45900,45900,45900,45900,0
20250311,160200,1806015550,45900,45900,45900,45900,0
20250311,160100,1806015550,45900,45900,45900,45900,0
20250311,160000,1806015550,45900,45900,45900,45900,0
20250311,155900,1806015550,45900,45900,45900,45900,0
20250311,155800,1806015550,45900,45900,45900,45900,0
20250311,155700,1806015550,45900,45900,45900,45900,0
20250311,155600,1806015550,45900,45900,45900,45900,0
20250311,155500,1806015550,45900,45900,45900,45900,0
20250311,155400,1806015550,45900,45900,45900,45900,0
20250311,155300,1806015550,45900,45900,45900,45900,0
20250311,155200,1806015550,45900,45900,45900,45900,0
20250311,155100,1806015550,45900,45900,45900,45900,0
20250311,155000,1806015550,45900,45900,45900,45900,0
20250311,154900,1806015550,45900,45900,45900,45900,0
20250311,154800,1806015550,45900,45900,45900,45900,0
20250311,154700,1806015550,45900,45900,45900,45900,0
20250311,154600,1806015550,45900,45900,45900,45900,0
20250311,154500,1806015550,45900,45900,45900,45900,0
20250311,154400,1806015550,45900,45900,45900,45900,0
20250311,154300,1806015550,45900,45900,45900,45900,0
20250311,154200,1806015550,45900,45900,45900,45900,0
20250311,154100,1806015550,45900,45900,45900,45900,0
20250311,154000,1806015550,45900,45900,45900,45900,0
20250311,153900,1806015550,45900,45900,45900,45900,0
20250311,153800,1806015550,45900,45900,45900,45900,0
20250311,153700,1806015550,45900,45900,45900,45900,0
20250311,153600,1806015550,45900,45900,45900,45900,0
20250311,153500,1806015550,45900,45900,45900,45900,1802
20250311,153400,1806015550,45900,45900,45900,45900,0
20250311,153300,1806015550,45900,45900,45900,45900,0
20250311,153200,1806015550,45900,45900,45900,45900,0
20250311,153100,1806015550,45900,45900,45900,45900,0
20250311,153000,1806015550,45900,45900,45900,45900,1802
20250311,152900,1723303750,45800,45800,45800,45800,0
20250311,152800,1723303750,45800,45800,45800,45800,0
20250311,152700,1723303750,45800,45800,45800,45800,0
20250311,152600,1723303750,45800,45800,45800,45800,0
20250311,152500,1723303750,45800,45800,45800,45800,0
20250311,152400,1723303750,45800,45800,45800,45800,0
20250311,152300,1723303750,45800,45800,45800,45800,0
20250311,152200,1723303750,45800,45800,45800,45800,0
20250311,152100,1723303750,45800,45800,45800,45800,0
20250311,152000,1723303750,45800,45800,45800,45800,0
20250311,151900,1723303750,45800,45750,45900,45750,173
20250311,151800,1715372600,45850,45850,45850,45850,101
20250311,151700,1710741750,45850,45900,45900,45750,94
20250311,151600,1706430450,45900,45900,45900,45900,142
20250311,151500,1699912650,45900,45900,45900,45750,177
20250311,151400,1691790250,45900,45850,45900,45850,141
20250311,151300,1685323750,45850,45900,45900,45800,113
20250311,151200,1680140000,45900,45900,45900,45800,183
20250311,151100,1671742000,45900,45900,45900,45850,106
20250311,151000,1666877350,45900,45900,45900,45900,168
20250311,150900,1659166150,45900,45900,45900,45900,146
20250311,150800,1652464750,45900,45850,45900,45850,166
20250311,150700,1644852750,45800,45850,45850,45800,214
20250311,150600,1635042900,45850,45850,45850,45850,89
20250311,150500,1630962250,45800,45900,45900,45800,101
20250311,150400,1626330200,45900,45900,45900,45900,60
20250311,150300,1623576200,45900,45900,45900,45900,92
20250311,150200,1619353400,45900,45900,45900,45900,81
20250311,150100,1615635500,45900,45900,45900,45800,71
20250311,150000,1612378200,45900,45900,45900,45900,22
20250311,145900,1611368400,45900,45850,45900,45850,117
20250311,145800,1606002400,45900,45900,45900,45900,52
20250311,145700,1603615600,45900,45900,45900,45900,75
20250311,145600,1600173100,45900,45900,45900,45900,24
20250311,145500,1599071500,45900,45900,45900,45900,62
20250311,145400,1596225700,45900,45900,45900,45900,68
20250311,145300,1593104500,45900,45850,45900,45850,47
20250311,145200,1590947950,45850,45850,45850,45800,124
20250311,145100,1585263250,45850,45850,45850,45850,37
20250311,145000,1583566800,45850,45850,45850,45850,20
20250311,144900,1582649800,45850,45850,45850,45850,19
20250311,144800,1581778650,45900,45850,45900,45850,116
20250311,144700,1576459000,45900,45900,45900,45900,23
20250311,144600,1575403300,45900,45900,45900,45900,21
20250311,144500,1574439400,45850,45900,46000,45850,119
20250311,144400,1568980350,46000,45950,46000,45800,663
20250311,144300,1538521800,45950,45950,45950,45950,26
20250311,144200,1537327100,45750,45950,45950,45750,65
20250311,144100,1534350350,45750,45850,45850,45750,98
20250311,144000,1529859250,45950,45950,45950,45950,22
20250311,143900,1528848350,45950,45900,46000,45850,969
20250311,143800,1484304800,45900,45900,45900,45900,1489
20250311,143700,1415959700,45900,45900,45900,45900,26
20250311,143600,1414766300,45850,45800,45900,45700,838
20250311,143500,1376350100,45800,45800,45800,45800,663
20250311,143400,1345984700,45700,45850,45850,45700,280
20250311,143300,1333161050,45850,45800,45850,45800,161
20250311,143200,1325786300,45800,45800,45800,45800,39
20250311,143100,1324000100,45800,45775,45800,45750,60
20250311,143000,1321253725,45800,45800,45800,45800,49
20250311,142900,1319009525,45800,45750,45800,45750,59
20250311,142800,1316307675,45750,45750,45750,45750,61
20250311,142700,1313516925,45750,45750,45750,45750,73
20250311,142600,1310177175,45700,45750,45750,45700,65
20250311,142500,1307204075,45750,45750,45750,45750,45
20250311,142400,1305145325,45750,45750,45750,45750,70
20250311,142300,1301942825,45750,45750,45750,45750,40
20250311,142200,1300112825,45750,45750,45750,45750,17
20250311,142100,1299335075,45750,45750,45750,45750,18
20250311,142000,1298511575,45750,45750,45750,45700,95
20250311,141900,1294168325,45750,45750,45750,45750,43
20250311,141800,1292201075,45750,45750,45750,45750,46
20250311,141700,1290096575,45750,45750,45750,45750,69
20250311,141600,1286939825,45750,45750,45750,45750,40
20250311,141500,1285109825,45750,45750,45750,45700,95
20250311,141400,1280764625,45750,45750,45750,45750,21
20250311,141300,1279803875,45650,45700,45700,45650,326
20250311,141200,1264906825,45700,45700,45700,45700,37
20250311,141100,1263215925,45700,45700,45700,45700,45
20250311,141000,1261159425,45700,45700,45700,45700,36
20250311,140900,1259514225,45700,45700,45700,45700,42
20250311,140800,1257594825,45700,45650,45700,45650,135
20250311,140700,1251431775,45700,45700,45700,45700,22
20250311,140600,1250426375,45700,45700,45700,45700,14
20250311,140500,1249786575,45650,45750,45750,45650,182
20250311,140400,1241470625,45700,45750,45750,45700,137
20250311,140300,1235207225,45700,45750,45750,45700,42
20250311,140200,1233286125,45750,45700,45750,45700,74
20250311,140100,1229901225,45700,45750,45750,45700,38
20250311,140000,1228162875,45700,45750,45750,45700,21
20250311,135900,1227202275,45700,45750,45750,45700,22
20250311,135800,1226195925,45700,45750,45750,45700,8
20250311,135700,1225830175,45700,45700,45750,45700,72
20250311,135600,1222538775,45750,45750,45750,45750,20
20250311,135500,1221623775,45700,45800,45800,45700,33
20250311,135400,1220114225,45700,45800,45800,45700,243
20250311,135300,1208997075,45800,45750,45850,45700,271
20250311,135200,1196591125,45750,45850,45850,45700,119
20250311,135100,1191140875,45850,45850,45850,45850,26
20250311,135000,1189948775,45700,45850,45850,45700,119
20250311,134900,1184503275,45700,45850,45850,45700,25
20250311,134800,1183357625,45700,45750,45750,45700,114
20250311,134700,1178142175,45900,45800,45900,45800,221
20250311,134600,1168018775,45800,45800,45900,45800,31
20250311,134500,1166596675,45900,45850,45900,45850,21
20250311,134400,1165632825,45800,45800,45900,45800,96
20250311,134300,1161233425,45800,45900,45900,45800,81
20250311,134200,1157516725,45800,45900,45900,45800,43
20250311,134100,1155543725,45800,45900,45900,45800,40
20250311,134000,1153708325,45800,45900,45900,45800,37
20250311,133900,1152010525,45900,45900,45900,45900,41
20250311,133800,1150128625,45900,45900,45900,45900,39
20250311,133700,1148338525,45900,45900,45900,45900,17
20250311,133600,1147558225,45900,45900,45900,45900,0
20250311,133500,1147558225,45900,45900,45900,45900,20
20250311,133400,1146640225,45900,45900,45900,45900,20
20250311,133300,1145722225,45800,45900,45900,45800,31
20250311,133200,1144300325,45900,45900,45900,45850,242
20250311,133100,1133195725,45950,45950,45950,45950,22
20250311,133000,1132184825,45950,45950,45950,45950,30
20250311,132900,1130806325,45950,45950,45950,45950,40
20250311,132800,1128968325,45950,45950,45950,45950,38
20250311,132700,1127222225,45950,45950,45950,45950,32
20250311,132600,1125751825,45950,45950,45950,45950,27
20250311,132500,1124511175,45950,45950,45950,45950,35
20250311,132400,1122902925,45950,45950,45950,45950,54
20250311,132300,1120421625,45950,45850,45950,45850,40
20250311,132200,1118583925,45950,45950,45950,45950,42
20250311,132100,1116654025,45950,45950,45950,45950,29
20250311,132000,1115321475,45950,45950,45950,45950,35
20250311,131900,1113713225,45950,45950,45950,45950,55
20250311,131800,1111185975,45950,45950,45950,45950,38
20250311,131700,1109439875,45950,45950,45950,45950,34
20250311,131600,1107877575,45950,45950,45950,45950,23
20250311,131500,1106820725,45950,45950,45950,45950,17
20250311,131400,1106039575,45950,45950,45950,45950,50
20250311,131300,1103742075,45950,45950,45950,45950,49
20250311,131200,1101490525,45950,45950,45950,45950,40
20250311,131100,1099652525,45950,45950,45950,45800,40
20250311,131000,1097816325,45950,45900,45950,45900,34
20250311,130900,1096254675,45900,45900,45900,45900,72
20250311,130800,1092949875,45900,45900,45900,45900,18
20250311,130700,1092123675,45900,45900,45900,45900,57
20250311,130600,1089507375,45900,45900,45900,45900,40
20250311,130500,1087671375,45950,45950,45950,45950,35
20250311,130400,1086063125,45950,45950,45950,45950,23
20250311,130300,1085006275,45950,45950,45950,45950,17
20250311,130200,1084225125,45950,45950,45950,45950,32
20250311,130100,1082754725,45950,45950,45950,45950,57
20250311,130000,1080135575,45950,45900,45950,45900,20
20250311,125900,1079217425,45900,45900,45900,45900,33
20250311,125800,1077702725,45900,45900,45900,45900,54
20250311,125700,1075224125,45900,45900,45900,45900,32
20250311,125600,1073755325,45900,45900,45900,45900,20
20250311,125500,1072837325,45900,45900,45900,45900,37
20250311,125400,1071139025,45900,45900,45900,45900,35
20250311,125300,1069532525,45900,45900,45900,45900,15
20250311,125200,1068844025,45900,45900,45900,45900,20
20250311,125100,1067926025,45900,45900,45900,45900,22
20250311,125000,1066916225,45900,45900,45900,45900,16
20250311,124900,1066181825,45850,45950,45950,45850,178
20250311,124800,1058014425,45950,45950,45950,45950,29
20250311,124700,1056681875,45950,45950,45950,45950,22
20250311,124600,1055670975,45950,45950,45950,45950,41
20250311,124500,1053787025,45900,45900,45900,45900,35
20250311,124400,1052180525,45900,45900,45900,45900,22
20250311,124300,1051170725,45900,45900,45900,45900,34
20250311,124200,1049610125,45900,45900,45900,45900,33
20250311,124100,1048095425,45900,45900,45900,45900,26
20250311,124000,1046902025,45900,45900,45900,45900,42
20250311,123900,1044974225,45950,45950,45950,45950,39
20250311,123800,1043182175,45950,45950,45950,45950,21
20250311,123700,1042217225,45950,45950,45950,45950,31
20250311,123600,1040792775,45950,45950,45950,45950,25
20250311,123500,1039644025,45950,45950,45950,45950,37
20250311,123400,1037943875,45950,45950,45950,45950,19
20250311,123300,1037070825,45900,45900,45900,45900,49
20250311,123200,1034821725,45900,45900,45900,45900,0
20250311,123100,1034821725,45900,45900,45900,45900,39
20250311,123000,1033031625,45900,45900,45900,45900,36
20250311,122900,1031379225,45900,45900,45900,45900,30
20250311,122800,1030002225,45900,45900,45900,45900,19
20250311,122700,1029130125,45900,45900,45900,45900,61
20250311,122600,1026330225,45900,45950,45950,45900,49
20250311,122500,1024080325,45950,45950,45950,45950,18
20250311,122400,1023253225,45950,45950,45950,45950,37
20250311,122300,1021553075,45950,45950,45950,45900,48
20250311,122200,1019347975,45950,45950,45950,45950,19
20250311,122100,1018474925,45950,45950,45950,45950,32
20250311,122000,1017004525,45950,45950,45950,45950,16
20250311,121900,1016269325,45950,45950,45950,45950,21
20250311,121800,1015304375,45950,45950,45950,45950,37
20250311,121700,1013604225,45950,45850,45950,45850,48
20250311,121600,1011400225,45950,45950,45950,45950,20
20250311,121500,1010481225,45950,45950,45950,45950,35
20250311,121400,1008872975,45950,45950,45950,45950,37
20250311,121300,1007172825,45950,45950,45950,45950,38
20250311,121200,1005426725,45950,45950,45950,45950,19
20250311,121100,1004553675,45950,45950,45950,45950,20
20250311,121000,1003634675,45950,45950,45950,45950,20
20250311,120900,1002715675,45900,45900,45900,45900,9
20250311,120800,1002302575,45950,45950,45950,45950,28
20250311,120700,1001015975,45900,45900,45900,45900,31
20250311,120600,999593075,45950,45850,45950,45850,26
20250311,120500,998398975,45950,45950,45950,45950,48
20250311,120400,996193375,45950,45950,45950,45950,19
20250311,120300,995320325,45900,45800,45900,45800,61
20250311,120200,992520825,45900,45900,45900,45900,29
20250311,120100,991189725,45900,45900,45900,45900,25
20250311,120000,990042225,45900,45900,45900,45900,15
20250311,115900,989353725,45900,45900,45900,45900,52
20250311,115800,986966925,45900,45900,45900,45900,30
20250311,115700,985589925,45900,45950,45950,45900,24
20250311,115600,984488175,45950,45950,45950,45950,36
20250311,115500,982833975,45950,45950,45950,45950,35
20250311,115400,981225725,45950,45950,45950,45950,20
20250311,115300,980306725,45950,45950,45950,45950,22
20250311,115200,979295825,45950,45950,45950,45950,30
20250311,115100,977917325,45950,45950,45950,45950,22
20250311,115000,976906425,45950,45950,45950,45950,25
20250311,114900,975757675,45950,45950,45950,45950,23
20250311,114800,974700825,45950,45950,45950,45950,0
20250311,114700,974700825,45950,45950,45950,45950,18
20250311,114600,973873725,45900,45900,45900,45900,18
20250311,114500,973047525,45900,45900,45900,45900,20
20250311,114400,972129525,45900,45900,45900,45900,119
20250311,114300,966667425,45900,45900,45900,45900,22
20250311,114200,965657625,45900,45950,45950,45900,22
20250311,114100,964646875,45950,45950,45950,45950,19
20250311,114000,963773825,45950,45950,45950,45950,23
20250311,113900,962716975,45950,45800,45950,45750,561
20250311,113800,937020725,45900,45900,45900,45900,40
20250311,113700,935184725,45900,45900,45900,45900,20
20250311,113600,934266725,45900,45800,45900,45800,36
20250311,113500,932615925,45900,45900,45900,45900,27
20250311,113400,931376625,45900,45900,45900,45900,26
20250311,113300,930183225,45900,45900,45900,45900,18
20250311,113200,929357025,45900,45900,45900,45900,23
20250311,113100,928301325,45950,45950,45950,45950,36
20250311,113000,926647125,45850,45950,45950,45850,223
20250311,112900,916420475,46000,46000,46000,46000,39
20250311,112800,914626475,46000,45900,46000,45900,20
20250311,112700,913707425,45850,45900,45900,45850,44
20250311,112600,911688975,45900,45900,45900,45900,15
20250311,112500,911000475,45900,45900,45900,45900,14
20250311,112400,910357875,45900,45900,45900,45900,27
20250311,112300,909118575,45900,45900,45900,45900,21
20250311,112200,908154675,45850,45900,45900,45850,102
20250311,112100,903476425,45900,45900,45900,45900,92
20250311,112000,899253625,45900,45900,45900,45900,47
20250311,111900,897096325,45950,45950,45950,45950,34
20250311,111800,895534025,45950,45950,45950,45950,44
20250311,111700,893512225,45950,45950,45950,45950,38
20250311,111600,891766125,45900,45900,45900,45900,15
20250311,111500,891077625,45900,45900,45900,45900,37
20250311,111400,889379325,45900,45900,45900,45900,42
20250311,111300,887451525,45900,45900,45900,45900,18
20250311,111200,886625325,45900,45900,45900,45900,44
20250311,111100,884605725,45900,45850,45900,45850,36
20250311,111000,882954075,45900,45900,45900,45900,19
20250311,110900,882081975,45900,45900,45900,45900,17
20250311,110800,881301675,45850,45900,45900,45850,355
20250311,110700,865023825,45900,45900,45900,45900,31
20250311,110600,863600925,45900,45900,45900,45900,39
20250311,110500,861810825,45900,45900,45900,45900,71
20250311,110400,858551925,45900,45900,45900,45900,33
20250311,110300,857037225,45900,45900,45900,45900,50
20250311,110200,854742225,45900,45900,45900,45900,33
20250311,110100,853227525,45900,45900,45900,45900,37
20250311,110000,851529225,45900,45900,45900,45900,21
20250311,105900,850565325,45900,45900,45900,45900,36
20250311,105800,848912925,45900,45900,45900,45900,49
20250311,105700,846663825,45900,45800,45900,45800,40
20250311,105600,844830225,45800,45800,45800,45800,33
20250311,105500,843318825,45800,45800,45800,45800,33
20250311,105400,841807425,45800,45800,45800,45800,15
20250311,105300,841120425,45800,45800,45800,45800,180
20250311,105200,832876425,45800,45800,45800,45800,31
20250311,105100,831456625,45800,45800,45800,45800,43
20250311,105000,829487225,45800,45800,45800,45800,29
20250311,104900,828159025,45800,45800,45800,45800,40
20250311,104800,826327025,45800,45800,45800,45800,53
20250311,104700,823899625,45800,45800,45800,45800,32
20250311,104600,822434025,45800,45800,45800,45800,40
20250311,104500,820602025,45800,45800,45800,45800,21
20250311,104400,819640225,45600,45800,45800,45600,25
20250311,104300,818496025,45550,45750,45750,45550,500
20250311,104200,795663875,45800,45800,45800,45800,32
20250311,104100,794198275,45800,45800,45800,45800,38
20250311,104000,792457875,45800,45800,45800,45800,32
20250311,103900,790992275,45800,45800,45800,45750,48
20250311,103800,788794625,45800,45800,45800,45800,39
20250311,103700,787008425,45800,45800,45800,45800,44
20250311,103600,784993225,45800,45800,45800,45800,37
20250311,103500,783298625,45800,45800,45800,45800,28
20250311,103400,782016225,45750,45800,45800,45750,51
20250311,103300,779681575,45800,45800,45800,45800,16
20250311,103200,778948775,45800,45800,45800,45800,32
20250311,103100,777483175,45800,45800,45800,45750,58
20250311,103000,774828075,45800,45800,45800,45800,256
20250311,102900,763103275,45800,45800,45800,45800,31
20250311,102800,761683475,45800,45800,45800,45800,43
20250311,102700,759714075,45800,45800,45800,45800,37
20250311,102600,758019475,45800,45800,45800,45800,48
20250311,102500,755821075,45800,45800,45800,45800,23
20250311,102400,754767675,45800,45800,45800,45800,89
20250311,102300,750691475,45800,45800,45800,45800,35
20250311,102200,749088475,45750,45750,45750,45750,35
20250311,102100,747487225,45750,45750,45750,45750,53
20250311,102000,745062475,45750,45750,45750,45750,53
20250311,101900,742637725,45750,45750,45750,45750,20
20250311,101800,741722725,45750,45750,45750,45750,18
20250311,101700,740899225,45700,45750,45750,45700,114
20250311,101600,735688175,45750,45750,45750,45750,20
20250311,101500,734773175,45750,45800,45800,45750,109
20250311,101400,729784775,45800,45800,45800,45800,42
20250311,101300,727861175,45850,45850,45850,45850,62
20250311,101200,725018475,45850,45850,45850,45850,35
20250311,101100,723413725,45800,45800,45800,45800,11
20250311,101000,722909925,45800,45800,45800,45800,118
20250311,100900,717505525,45800,45800,45800,45800,16
20250311,100800,716772725,45800,45800,45800,45800,32
20250311,100700,715307125,45800,45800,45800,45800,40
20250311,100600,713475125,45800,45800,45800,45800,70
20250311,100500,710269125,45800,45800,45800,45800,36
20250311,100400,708620325,45800,45800,45800,45800,34
20250311,100300,707063125,45800,45800,45800,45800,22
20250311,100200,706055525,45800,45800,45800,45800,18
20250311,100100,705231125,45700,45800,45800,45700,105
20250311,100000,700430525,45800,45800,45800,45800,8
20250311,095900,700064125,45800,45700,45800,45700,38
20250311,095800,698325225,45800,45800,45800,45800,20
20250311,095700,697409225,45800,45800,45800,45800,12
20250311,095600,696859625,45800,45800,45800,45800,21
20250311,095500,695897825,45800,45700,45800,45650,185
20250311,095400,687446725,45850,45700,45850,45700,67
20250311,095300,684381525,45850,45850,45850,45850,17
20250311,095200,683602075,45850,45850,45850,45850,20
20250311,095100,682685075,45850,45850,45850,45850,22
20250311,095000,681676375,45700,45900,45900,45700,212
20250311,094900,671981075,45900,45900,45900,45900,24
20250311,094800,670879475,45900,45900,45900,45900,6
20250311,094700,670604075,45900,45900,45900,45900,13
20250311,094600,670007375,45900,45850,45900,45750,100
20250311,094500,665426525,45900,45900,45900,45900,15
20250311,094400,664738025,45900,45900,45900,45900,23
20250311,094300,663682325,45750,45850,45850,45750,86
20250311,094200,659745325,45850,45850,45850,45850,19
20250311,094100,658874175,45850,45850,45850,45850,19
20250311,094000,658003025,45850,45850,45850,45850,20
20250311,093900,657086025,45750,45800,45850,45750,161
20250311,093800,649717675,45750,45800,45800,45700,414
20250311,093700,630763875,45600,45850,45850,45600,380
20250311,093600,613417825,45850,45900,45900,45650,136
20250311,093500,607201575,45900,45900,45900,45900,20
20250311,093400,606283575,45900,45750,45900,45650,445
20250311,093300,585945975,45900,45900,45900,45900,20
20250311,093200,585027975,45900,45900,45900,45900,19
20250311,093100,584155875,45750,46000,46000,45750,1440
20250311,093000,518144525,46000,46000,46000,46000,51
20250311,092900,515798525,46000,46000,46000,46000,54
20250311,092800,513314525,46000,46000,46000,46000,40
20250311,092700,511474525,45950,45950,45950,45950,369
20250311,092600,494518975,45950,45950,45950,45950,17
20250311,092500,493737825,45950,45800,45950,45800,82
20250311,092400,489970675,45800,45800,45800,45800,22
20250311,092300,488963075,45750,45750,45750,45700,238
20250311,092200,478080125,45950,45850,45950,45800,259
20250311,092100,466209425,45900,46100,46150,45900,230
20250311,092000,455637525,46000,45850,46200,45850,1170
20250311,091900,401854825,45800,45700,45800,45500,1768
20250311,091800,321177225,45750,45700,45750,45700,156
20250311,091700,314046925,45700,45650,45700,45600,349
20250311,091600,298120175,45600,45700,45700,45600,650
20250311,091500,268474975,45700,45800,45800,45700,347
20250311,091400,252599425,45800,45800,45800,45750,1847
20250311,091300,168016825,45900,45900,45950,45800,216
20250311,091200,158115875,45900,45900,45900,45900,13
20250311,091100,157519175,45900,45950,45950,45900,339
20250311,091000,141946925,45800,45900,46000,45800,1290
20250311,090900,82644450,45950,46000,46000,45950,63
20250311,090800,79747450,45950,45900,45950,45900,118
20250311,090700,74327350,46000,46000,46000,46000,21
20250311,090600,73361350,46000,46000,46000,46000,20
20250311,090500,72441350,46000,46000,46000,46000,3
20250311,090400,72303350,46000,45700,46000,45700,23
20250311,090300,71246850,45850,45950,46000,45600,313
20250311,090200,56872500,46300,46300,46300,46300,32
20250311,090100,55390900,46100,45900,46100,45900,1027
20250311,090000,8145925,46000,45550,46050,45550,178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183500 1806015550 45900 45900 45900 45900 1802
3 20250311 183400 1806015550 45900 45900 45900 45900 0
4 20250311 183300 1806015550 45900 45900 45900 45900 0
5 20250311 183200 1806015550 45900 45900 45900 45900 0
6 20250311 183100 1806015550 45900 45900 45900 45900 0
7 20250311 183000 1806015550 45900 45900 45900 45900 0
8 20250311 182900 1806015550 45900 45900 45900 45900 0
9 20250311 182800 1806015550 45900 45900 45900 45900 0
10 20250311 182700 1806015550 45900 45900 45900 45900 0
11 20250311 182600 1806015550 45900 45900 45900 45900 0
12 20250311 182500 1806015550 45900 45900 45900 45900 0
13 20250311 182400 1806015550 45900 45900 45900 45900 0
14 20250311 182300 1806015550 45900 45900 45900 45900 0
15 20250311 182200 1806015550 45900 45900 45900 45900 0
16 20250311 182100 1806015550 45900 45900 45900 45900 0
17 20250311 182000 1806015550 45900 45900 45900 45900 0
18 20250311 181900 1806015550 45900 45900 45900 45900 0
19 20250311 181800 1806015550 45900 45900 45900 45900 0
20 20250311 181700 1806015550 45900 45900 45900 45900 0
21 20250311 181600 1806015550 45900 45900 45900 45900 0
22 20250311 181500 1806015550 45900 45900 45900 45900 0
23 20250311 181400 1806015550 45900 45900 45900 45900 0
24 20250311 181300 1806015550 45900 45900 45900 45900 0
25 20250311 181200 1806015550 45900 45900 45900 45900 0
26 20250311 181100 1806015550 45900 45900 45900 45900 0
27 20250311 181000 1806015550 45900 45900 45900 45900 0
28 20250311 180900 1806015550 45900 45900 45900 45900 0
29 20250311 180800 1806015550 45900 45900 45900 45900 0
30 20250311 180700 1806015550 45900 45900 45900 45900 0
31 20250311 180600 1806015550 45900 45900 45900 45900 0
32 20250311 180500 1806015550 45900 45900 45900 45900 1802
33 20250311 180400 1806015550 45900 45900 45900 45900 0
34 20250311 180300 1806015550 45900 45900 45900 45900 0
35 20250311 180200 1806015550 45900 45900 45900 45900 0
36 20250311 180100 1806015550 45900 45900 45900 45900 0
37 20250311 180000 1806015550 45900 45900 45900 45900 0
38 20250311 175900 1806015550 45900 45900 45900 45900 0
39 20250311 175800 1806015550 45900 45900 45900 45900 0
40 20250311 175700 1806015550 45900 45900 45900 45900 0
41 20250311 175600 1806015550 45900 45900 45900 45900 0
42 20250311 175500 1806015550 45900 45900 45900 45900 0
43 20250311 175400 1806015550 45900 45900 45900 45900 0
44 20250311 175300 1806015550 45900 45900 45900 45900 0
45 20250311 175200 1806015550 45900 45900 45900 45900 0
46 20250311 175100 1806015550 45900 45900 45900 45900 0
47 20250311 175000 1806015550 45900 45900 45900 45900 0
48 20250311 174900 1806015550 45900 45900 45900 45900 0
49 20250311 174800 1806015550 45900 45900 45900 45900 0
50 20250311 174700 1806015550 45900 45900 45900 45900 0
51 20250311 174600 1806015550 45900 45900 45900 45900 0
52 20250311 174500 1806015550 45900 45900 45900 45900 0
53 20250311 174400 1806015550 45900 45900 45900 45900 0
54 20250311 174300 1806015550 45900 45900 45900 45900 0
55 20250311 174200 1806015550 45900 45900 45900 45900 0
56 20250311 174100 1806015550 45900 45900 45900 45900 0
57 20250311 174000 1806015550 45900 45900 45900 45900 0
58 20250311 173900 1806015550 45900 45900 45900 45900 0
59 20250311 173800 1806015550 45900 45900 45900 45900 0
60 20250311 173700 1806015550 45900 45900 45900 45900 0
61 20250311 173600 1806015550 45900 45900 45900 45900 0
62 20250311 173500 1806015550 45900 45900 45900 45900 1802
63 20250311 173400 1806015550 45900 45900 45900 45900 0
64 20250311 173300 1806015550 45900 45900 45900 45900 0
65 20250311 173200 1806015550 45900 45900 45900 45900 0
66 20250311 173100 1806015550 45900 45900 45900 45900 0
67 20250311 173000 1806015550 45900 45900 45900 45900 0
68 20250311 172900 1806015550 45900 45900 45900 45900 0
69 20250311 172800 1806015550 45900 45900 45900 45900 0
70 20250311 172700 1806015550 45900 45900 45900 45900 0
71 20250311 172600 1806015550 45900 45900 45900 45900 0
72 20250311 172500 1806015550 45900 45900 45900 45900 0
73 20250311 172400 1806015550 45900 45900 45900 45900 0
74 20250311 172300 1806015550 45900 45900 45900 45900 0
75 20250311 172200 1806015550 45900 45900 45900 45900 0
76 20250311 172100 1806015550 45900 45900 45900 45900 0
77 20250311 172000 1806015550 45900 45900 45900 45900 0
78 20250311 171900 1806015550 45900 45900 45900 45900 0
79 20250311 171800 1806015550 45900 45900 45900 45900 0
80 20250311 171700 1806015550 45900 45900 45900 45900 0
81 20250311 171600 1806015550 45900 45900 45900 45900 0
82 20250311 171500 1806015550 45900 45900 45900 45900 0
83 20250311 171400 1806015550 45900 45900 45900 45900 0
84 20250311 171300 1806015550 45900 45900 45900 45900 0
85 20250311 171200 1806015550 45900 45900 45900 45900 0
86 20250311 171100 1806015550 45900 45900 45900 45900 0
87 20250311 171000 1806015550 45900 45900 45900 45900 0
88 20250311 170900 1806015550 45900 45900 45900 45900 0
89 20250311 170800 1806015550 45900 45900 45900 45900 0
90 20250311 170700 1806015550 45900 45900 45900 45900 0
91 20250311 170600 1806015550 45900 45900 45900 45900 0
92 20250311 170500 1806015550 45900 45900 45900 45900 1802
93 20250311 170400 1806015550 45900 45900 45900 45900 0
94 20250311 170300 1806015550 45900 45900 45900 45900 0
95 20250311 170200 1806015550 45900 45900 45900 45900 0
96 20250311 170100 1806015550 45900 45900 45900 45900 0
97 20250311 170000 1806015550 45900 45900 45900 45900 0
98 20250311 165900 1806015550 45900 45900 45900 45900 0
99 20250311 165800 1806015550 45900 45900 45900 45900 0
100 20250311 165700 1806015550 45900 45900 45900 45900 0
101 20250311 165600 1806015550 45900 45900 45900 45900 0
102 20250311 165500 1806015550 45900 45900 45900 45900 0
103 20250311 165400 1806015550 45900 45900 45900 45900 0
104 20250311 165300 1806015550 45900 45900 45900 45900 0
105 20250311 165200 1806015550 45900 45900 45900 45900 0
106 20250311 165100 1806015550 45900 45900 45900 45900 0
107 20250311 165000 1806015550 45900 45900 45900 45900 0
108 20250311 164900 1806015550 45900 45900 45900 45900 0
109 20250311 164800 1806015550 45900 45900 45900 45900 0
110 20250311 164700 1806015550 45900 45900 45900 45900 0
111 20250311 164600 1806015550 45900 45900 45900 45900 0
112 20250311 164500 1806015550 45900 45900 45900 45900 0
113 20250311 164400 1806015550 45900 45900 45900 45900 0
114 20250311 164300 1806015550 45900 45900 45900 45900 0
115 20250311 164200 1806015550 45900 45900 45900 45900 0
116 20250311 164100 1806015550 45900 45900 45900 45900 0
117 20250311 164000 1806015550 45900 45900 45900 45900 0
118 20250311 163900 1806015550 45900 45900 45900 45900 0
119 20250311 163800 1806015550 45900 45900 45900 45900 0
120 20250311 163700 1806015550 45900 45900 45900 45900 0
121 20250311 163600 1806015550 45900 45900 45900 45900 0
122 20250311 163500 1806015550 45900 45900 45900 45900 1802
123 20250311 163400 1806015550 45900 45900 45900 45900 0
124 20250311 163300 1806015550 45900 45900 45900 45900 0
125 20250311 163200 1806015550 45900 45900 45900 45900 0
126 20250311 163100 1806015550 45900 45900 45900 45900 0
127 20250311 163000 1806015550 45900 45900 45900 45900 0
128 20250311 162900 1806015550 45900 45900 45900 45900 0
129 20250311 162800 1806015550 45900 45900 45900 45900 0
130 20250311 162700 1806015550 45900 45900 45900 45900 0
131 20250311 162600 1806015550 45900 45900 45900 45900 0
132 20250311 162500 1806015550 45900 45900 45900 45900 0
133 20250311 162400 1806015550 45900 45900 45900 45900 0
134 20250311 162300 1806015550 45900 45900 45900 45900 0
135 20250311 162200 1806015550 45900 45900 45900 45900 0
136 20250311 162100 1806015550 45900 45900 45900 45900 0
137 20250311 162000 1806015550 45900 45900 45900 45900 0
138 20250311 161900 1806015550 45900 45900 45900 45900 0
139 20250311 161800 1806015550 45900 45900 45900 45900 0
140 20250311 161700 1806015550 45900 45900 45900 45900 0
141 20250311 161600 1806015550 45900 45900 45900 45900 0
142 20250311 161500 1806015550 45900 45900 45900 45900 0
143 20250311 161400 1806015550 45900 45900 45900 45900 0
144 20250311 161300 1806015550 45900 45900 45900 45900 0
145 20250311 161200 1806015550 45900 45900 45900 45900 0
146 20250311 161100 1806015550 45900 45900 45900 45900 0
147 20250311 161000 1806015550 45900 45900 45900 45900 0
148 20250311 160900 1806015550 45900 45900 45900 45900 0
149 20250311 160800 1806015550 45900 45900 45900 45900 0
150 20250311 160700 1806015550 45900 45900 45900 45900 0
151 20250311 160600 1806015550 45900 45900 45900 45900 0
152 20250311 160500 1806015550 45900 45900 45900 45900 1802
153 20250311 160400 1806015550 45900 45900 45900 45900 0
154 20250311 160300 1806015550 45900 45900 45900 45900 0
155 20250311 160200 1806015550 45900 45900 45900 45900 0
156 20250311 160100 1806015550 45900 45900 45900 45900 0
157 20250311 160000 1806015550 45900 45900 45900 45900 0
158 20250311 155900 1806015550 45900 45900 45900 45900 0
159 20250311 155800 1806015550 45900 45900 45900 45900 0
160 20250311 155700 1806015550 45900 45900 45900 45900 0
161 20250311 155600 1806015550 45900 45900 45900 45900 0
162 20250311 155500 1806015550 45900 45900 45900 45900 0
163 20250311 155400 1806015550 45900 45900 45900 45900 0
164 20250311 155300 1806015550 45900 45900 45900 45900 0
165 20250311 155200 1806015550 45900 45900 45900 45900 0
166 20250311 155100 1806015550 45900 45900 45900 45900 0
167 20250311 155000 1806015550 45900 45900 45900 45900 0
168 20250311 154900 1806015550 45900 45900 45900 45900 0
169 20250311 154800 1806015550 45900 45900 45900 45900 0
170 20250311 154700 1806015550 45900 45900 45900 45900 0
171 20250311 154600 1806015550 45900 45900 45900 45900 0
172 20250311 154500 1806015550 45900 45900 45900 45900 0
173 20250311 154400 1806015550 45900 45900 45900 45900 0
174 20250311 154300 1806015550 45900 45900 45900 45900 0
175 20250311 154200 1806015550 45900 45900 45900 45900 0
176 20250311 154100 1806015550 45900 45900 45900 45900 0
177 20250311 154000 1806015550 45900 45900 45900 45900 0
178 20250311 153900 1806015550 45900 45900 45900 45900 0
179 20250311 153800 1806015550 45900 45900 45900 45900 0
180 20250311 153700 1806015550 45900 45900 45900 45900 0
181 20250311 153600 1806015550 45900 45900 45900 45900 0
182 20250311 153500 1806015550 45900 45900 45900 45900 1802
183 20250311 153400 1806015550 45900 45900 45900 45900 0
184 20250311 153300 1806015550 45900 45900 45900 45900 0
185 20250311 153200 1806015550 45900 45900 45900 45900 0
186 20250311 153100 1806015550 45900 45900 45900 45900 0
187 20250311 153000 1806015550 45900 45900 45900 45900 1802
188 20250311 152900 1723303750 45800 45800 45800 45800 0
189 20250311 152800 1723303750 45800 45800 45800 45800 0
190 20250311 152700 1723303750 45800 45800 45800 45800 0
191 20250311 152600 1723303750 45800 45800 45800 45800 0
192 20250311 152500 1723303750 45800 45800 45800 45800 0
193 20250311 152400 1723303750 45800 45800 45800 45800 0
194 20250311 152300 1723303750 45800 45800 45800 45800 0
195 20250311 152200 1723303750 45800 45800 45800 45800 0
196 20250311 152100 1723303750 45800 45800 45800 45800 0
197 20250311 152000 1723303750 45800 45800 45800 45800 0
198 20250311 151900 1723303750 45800 45750 45900 45750 173
199 20250311 151800 1715372600 45850 45850 45850 45850 101
200 20250311 151700 1710741750 45850 45900 45900 45750 94
201 20250311 151600 1706430450 45900 45900 45900 45900 142
202 20250311 151500 1699912650 45900 45900 45900 45750 177
203 20250311 151400 1691790250 45900 45850 45900 45850 141
204 20250311 151300 1685323750 45850 45900 45900 45800 113
205 20250311 151200 1680140000 45900 45900 45900 45800 183
206 20250311 151100 1671742000 45900 45900 45900 45850 106
207 20250311 151000 1666877350 45900 45900 45900 45900 168
208 20250311 150900 1659166150 45900 45900 45900 45900 146
209 20250311 150800 1652464750 45900 45850 45900 45850 166
210 20250311 150700 1644852750 45800 45850 45850 45800 214
211 20250311 150600 1635042900 45850 45850 45850 45850 89
212 20250311 150500 1630962250 45800 45900 45900 45800 101
213 20250311 150400 1626330200 45900 45900 45900 45900 60
214 20250311 150300 1623576200 45900 45900 45900 45900 92
215 20250311 150200 1619353400 45900 45900 45900 45900 81
216 20250311 150100 1615635500 45900 45900 45900 45800 71
217 20250311 150000 1612378200 45900 45900 45900 45900 22
218 20250311 145900 1611368400 45900 45850 45900 45850 117
219 20250311 145800 1606002400 45900 45900 45900 45900 52
220 20250311 145700 1603615600 45900 45900 45900 45900 75
221 20250311 145600 1600173100 45900 45900 45900 45900 24
222 20250311 145500 1599071500 45900 45900 45900 45900 62
223 20250311 145400 1596225700 45900 45900 45900 45900 68
224 20250311 145300 1593104500 45900 45850 45900 45850 47
225 20250311 145200 1590947950 45850 45850 45850 45800 124
226 20250311 145100 1585263250 45850 45850 45850 45850 37
227 20250311 145000 1583566800 45850 45850 45850 45850 20
228 20250311 144900 1582649800 45850 45850 45850 45850 19
229 20250311 144800 1581778650 45900 45850 45900 45850 116
230 20250311 144700 1576459000 45900 45900 45900 45900 23
231 20250311 144600 1575403300 45900 45900 45900 45900 21
232 20250311 144500 1574439400 45850 45900 46000 45850 119
233 20250311 144400 1568980350 46000 45950 46000 45800 663
234 20250311 144300 1538521800 45950 45950 45950 45950 26
235 20250311 144200 1537327100 45750 45950 45950 45750 65
236 20250311 144100 1534350350 45750 45850 45850 45750 98
237 20250311 144000 1529859250 45950 45950 45950 45950 22
238 20250311 143900 1528848350 45950 45900 46000 45850 969
239 20250311 143800 1484304800 45900 45900 45900 45900 1489
240 20250311 143700 1415959700 45900 45900 45900 45900 26
241 20250311 143600 1414766300 45850 45800 45900 45700 838
242 20250311 143500 1376350100 45800 45800 45800 45800 663
243 20250311 143400 1345984700 45700 45850 45850 45700 280
244 20250311 143300 1333161050 45850 45800 45850 45800 161
245 20250311 143200 1325786300 45800 45800 45800 45800 39
246 20250311 143100 1324000100 45800 45775 45800 45750 60
247 20250311 143000 1321253725 45800 45800 45800 45800 49
248 20250311 142900 1319009525 45800 45750 45800 45750 59
249 20250311 142800 1316307675 45750 45750 45750 45750 61
250 20250311 142700 1313516925 45750 45750 45750 45750 73
251 20250311 142600 1310177175 45700 45750 45750 45700 65
252 20250311 142500 1307204075 45750 45750 45750 45750 45
253 20250311 142400 1305145325 45750 45750 45750 45750 70
254 20250311 142300 1301942825 45750 45750 45750 45750 40
255 20250311 142200 1300112825 45750 45750 45750 45750 17
256 20250311 142100 1299335075 45750 45750 45750 45750 18
257 20250311 142000 1298511575 45750 45750 45750 45700 95
258 20250311 141900 1294168325 45750 45750 45750 45750 43
259 20250311 141800 1292201075 45750 45750 45750 45750 46
260 20250311 141700 1290096575 45750 45750 45750 45750 69
261 20250311 141600 1286939825 45750 45750 45750 45750 40
262 20250311 141500 1285109825 45750 45750 45750 45700 95
263 20250311 141400 1280764625 45750 45750 45750 45750 21
264 20250311 141300 1279803875 45650 45700 45700 45650 326
265 20250311 141200 1264906825 45700 45700 45700 45700 37
266 20250311 141100 1263215925 45700 45700 45700 45700 45
267 20250311 141000 1261159425 45700 45700 45700 45700 36
268 20250311 140900 1259514225 45700 45700 45700 45700 42
269 20250311 140800 1257594825 45700 45650 45700 45650 135
270 20250311 140700 1251431775 45700 45700 45700 45700 22
271 20250311 140600 1250426375 45700 45700 45700 45700 14
272 20250311 140500 1249786575 45650 45750 45750 45650 182
273 20250311 140400 1241470625 45700 45750 45750 45700 137
274 20250311 140300 1235207225 45700 45750 45750 45700 42
275 20250311 140200 1233286125 45750 45700 45750 45700 74
276 20250311 140100 1229901225 45700 45750 45750 45700 38
277 20250311 140000 1228162875 45700 45750 45750 45700 21
278 20250311 135900 1227202275 45700 45750 45750 45700 22
279 20250311 135800 1226195925 45700 45750 45750 45700 8
280 20250311 135700 1225830175 45700 45700 45750 45700 72
281 20250311 135600 1222538775 45750 45750 45750 45750 20
282 20250311 135500 1221623775 45700 45800 45800 45700 33
283 20250311 135400 1220114225 45700 45800 45800 45700 243
284 20250311 135300 1208997075 45800 45750 45850 45700 271
285 20250311 135200 1196591125 45750 45850 45850 45700 119
286 20250311 135100 1191140875 45850 45850 45850 45850 26
287 20250311 135000 1189948775 45700 45850 45850 45700 119
288 20250311 134900 1184503275 45700 45850 45850 45700 25
289 20250311 134800 1183357625 45700 45750 45750 45700 114
290 20250311 134700 1178142175 45900 45800 45900 45800 221
291 20250311 134600 1168018775 45800 45800 45900 45800 31
292 20250311 134500 1166596675 45900 45850 45900 45850 21
293 20250311 134400 1165632825 45800 45800 45900 45800 96
294 20250311 134300 1161233425 45800 45900 45900 45800 81
295 20250311 134200 1157516725 45800 45900 45900 45800 43
296 20250311 134100 1155543725 45800 45900 45900 45800 40
297 20250311 134000 1153708325 45800 45900 45900 45800 37
298 20250311 133900 1152010525 45900 45900 45900 45900 41
299 20250311 133800 1150128625 45900 45900 45900 45900 39
300 20250311 133700 1148338525 45900 45900 45900 45900 17
301 20250311 133600 1147558225 45900 45900 45900 45900 0
302 20250311 133500 1147558225 45900 45900 45900 45900 20
303 20250311 133400 1146640225 45900 45900 45900 45900 20
304 20250311 133300 1145722225 45800 45900 45900 45800 31
305 20250311 133200 1144300325 45900 45900 45900 45850 242
306 20250311 133100 1133195725 45950 45950 45950 45950 22
307 20250311 133000 1132184825 45950 45950 45950 45950 30
308 20250311 132900 1130806325 45950 45950 45950 45950 40
309 20250311 132800 1128968325 45950 45950 45950 45950 38
310 20250311 132700 1127222225 45950 45950 45950 45950 32
311 20250311 132600 1125751825 45950 45950 45950 45950 27
312 20250311 132500 1124511175 45950 45950 45950 45950 35
313 20250311 132400 1122902925 45950 45950 45950 45950 54
314 20250311 132300 1120421625 45950 45850 45950 45850 40
315 20250311 132200 1118583925 45950 45950 45950 45950 42
316 20250311 132100 1116654025 45950 45950 45950 45950 29
317 20250311 132000 1115321475 45950 45950 45950 45950 35
318 20250311 131900 1113713225 45950 45950 45950 45950 55
319 20250311 131800 1111185975 45950 45950 45950 45950 38
320 20250311 131700 1109439875 45950 45950 45950 45950 34
321 20250311 131600 1107877575 45950 45950 45950 45950 23
322 20250311 131500 1106820725 45950 45950 45950 45950 17
323 20250311 131400 1106039575 45950 45950 45950 45950 50
324 20250311 131300 1103742075 45950 45950 45950 45950 49
325 20250311 131200 1101490525 45950 45950 45950 45950 40
326 20250311 131100 1099652525 45950 45950 45950 45800 40
327 20250311 131000 1097816325 45950 45900 45950 45900 34
328 20250311 130900 1096254675 45900 45900 45900 45900 72
329 20250311 130800 1092949875 45900 45900 45900 45900 18
330 20250311 130700 1092123675 45900 45900 45900 45900 57
331 20250311 130600 1089507375 45900 45900 45900 45900 40
332 20250311 130500 1087671375 45950 45950 45950 45950 35
333 20250311 130400 1086063125 45950 45950 45950 45950 23
334 20250311 130300 1085006275 45950 45950 45950 45950 17
335 20250311 130200 1084225125 45950 45950 45950 45950 32
336 20250311 130100 1082754725 45950 45950 45950 45950 57
337 20250311 130000 1080135575 45950 45900 45950 45900 20
338 20250311 125900 1079217425 45900 45900 45900 45900 33
339 20250311 125800 1077702725 45900 45900 45900 45900 54
340 20250311 125700 1075224125 45900 45900 45900 45900 32
341 20250311 125600 1073755325 45900 45900 45900 45900 20
342 20250311 125500 1072837325 45900 45900 45900 45900 37
343 20250311 125400 1071139025 45900 45900 45900 45900 35
344 20250311 125300 1069532525 45900 45900 45900 45900 15
345 20250311 125200 1068844025 45900 45900 45900 45900 20
346 20250311 125100 1067926025 45900 45900 45900 45900 22
347 20250311 125000 1066916225 45900 45900 45900 45900 16
348 20250311 124900 1066181825 45850 45950 45950 45850 178
349 20250311 124800 1058014425 45950 45950 45950 45950 29
350 20250311 124700 1056681875 45950 45950 45950 45950 22
351 20250311 124600 1055670975 45950 45950 45950 45950 41
352 20250311 124500 1053787025 45900 45900 45900 45900 35
353 20250311 124400 1052180525 45900 45900 45900 45900 22
354 20250311 124300 1051170725 45900 45900 45900 45900 34
355 20250311 124200 1049610125 45900 45900 45900 45900 33
356 20250311 124100 1048095425 45900 45900 45900 45900 26
357 20250311 124000 1046902025 45900 45900 45900 45900 42
358 20250311 123900 1044974225 45950 45950 45950 45950 39
359 20250311 123800 1043182175 45950 45950 45950 45950 21
360 20250311 123700 1042217225 45950 45950 45950 45950 31
361 20250311 123600 1040792775 45950 45950 45950 45950 25
362 20250311 123500 1039644025 45950 45950 45950 45950 37
363 20250311 123400 1037943875 45950 45950 45950 45950 19
364 20250311 123300 1037070825 45900 45900 45900 45900 49
365 20250311 123200 1034821725 45900 45900 45900 45900 0
366 20250311 123100 1034821725 45900 45900 45900 45900 39
367 20250311 123000 1033031625 45900 45900 45900 45900 36
368 20250311 122900 1031379225 45900 45900 45900 45900 30
369 20250311 122800 1030002225 45900 45900 45900 45900 19
370 20250311 122700 1029130125 45900 45900 45900 45900 61
371 20250311 122600 1026330225 45900 45950 45950 45900 49
372 20250311 122500 1024080325 45950 45950 45950 45950 18
373 20250311 122400 1023253225 45950 45950 45950 45950 37
374 20250311 122300 1021553075 45950 45950 45950 45900 48
375 20250311 122200 1019347975 45950 45950 45950 45950 19
376 20250311 122100 1018474925 45950 45950 45950 45950 32
377 20250311 122000 1017004525 45950 45950 45950 45950 16
378 20250311 121900 1016269325 45950 45950 45950 45950 21
379 20250311 121800 1015304375 45950 45950 45950 45950 37
380 20250311 121700 1013604225 45950 45850 45950 45850 48
381 20250311 121600 1011400225 45950 45950 45950 45950 20
382 20250311 121500 1010481225 45950 45950 45950 45950 35
383 20250311 121400 1008872975 45950 45950 45950 45950 37
384 20250311 121300 1007172825 45950 45950 45950 45950 38
385 20250311 121200 1005426725 45950 45950 45950 45950 19
386 20250311 121100 1004553675 45950 45950 45950 45950 20
387 20250311 121000 1003634675 45950 45950 45950 45950 20
388 20250311 120900 1002715675 45900 45900 45900 45900 9
389 20250311 120800 1002302575 45950 45950 45950 45950 28
390 20250311 120700 1001015975 45900 45900 45900 45900 31
391 20250311 120600 999593075 45950 45850 45950 45850 26
392 20250311 120500 998398975 45950 45950 45950 45950 48
393 20250311 120400 996193375 45950 45950 45950 45950 19
394 20250311 120300 995320325 45900 45800 45900 45800 61
395 20250311 120200 992520825 45900 45900 45900 45900 29
396 20250311 120100 991189725 45900 45900 45900 45900 25
397 20250311 120000 990042225 45900 45900 45900 45900 15
398 20250311 115900 989353725 45900 45900 45900 45900 52
399 20250311 115800 986966925 45900 45900 45900 45900 30
400 20250311 115700 985589925 45900 45950 45950 45900 24
401 20250311 115600 984488175 45950 45950 45950 45950 36
402 20250311 115500 982833975 45950 45950 45950 45950 35
403 20250311 115400 981225725 45950 45950 45950 45950 20
404 20250311 115300 980306725 45950 45950 45950 45950 22
405 20250311 115200 979295825 45950 45950 45950 45950 30
406 20250311 115100 977917325 45950 45950 45950 45950 22
407 20250311 115000 976906425 45950 45950 45950 45950 25
408 20250311 114900 975757675 45950 45950 45950 45950 23
409 20250311 114800 974700825 45950 45950 45950 45950 0
410 20250311 114700 974700825 45950 45950 45950 45950 18
411 20250311 114600 973873725 45900 45900 45900 45900 18
412 20250311 114500 973047525 45900 45900 45900 45900 20
413 20250311 114400 972129525 45900 45900 45900 45900 119
414 20250311 114300 966667425 45900 45900 45900 45900 22
415 20250311 114200 965657625 45900 45950 45950 45900 22
416 20250311 114100 964646875 45950 45950 45950 45950 19
417 20250311 114000 963773825 45950 45950 45950 45950 23
418 20250311 113900 962716975 45950 45800 45950 45750 561
419 20250311 113800 937020725 45900 45900 45900 45900 40
420 20250311 113700 935184725 45900 45900 45900 45900 20
421 20250311 113600 934266725 45900 45800 45900 45800 36
422 20250311 113500 932615925 45900 45900 45900 45900 27
423 20250311 113400 931376625 45900 45900 45900 45900 26
424 20250311 113300 930183225 45900 45900 45900 45900 18
425 20250311 113200 929357025 45900 45900 45900 45900 23
426 20250311 113100 928301325 45950 45950 45950 45950 36
427 20250311 113000 926647125 45850 45950 45950 45850 223
428 20250311 112900 916420475 46000 46000 46000 46000 39
429 20250311 112800 914626475 46000 45900 46000 45900 20
430 20250311 112700 913707425 45850 45900 45900 45850 44
431 20250311 112600 911688975 45900 45900 45900 45900 15
432 20250311 112500 911000475 45900 45900 45900 45900 14
433 20250311 112400 910357875 45900 45900 45900 45900 27
434 20250311 112300 909118575 45900 45900 45900 45900 21
435 20250311 112200 908154675 45850 45900 45900 45850 102
436 20250311 112100 903476425 45900 45900 45900 45900 92
437 20250311 112000 899253625 45900 45900 45900 45900 47
438 20250311 111900 897096325 45950 45950 45950 45950 34
439 20250311 111800 895534025 45950 45950 45950 45950 44
440 20250311 111700 893512225 45950 45950 45950 45950 38
441 20250311 111600 891766125 45900 45900 45900 45900 15
442 20250311 111500 891077625 45900 45900 45900 45900 37
443 20250311 111400 889379325 45900 45900 45900 45900 42
444 20250311 111300 887451525 45900 45900 45900 45900 18
445 20250311 111200 886625325 45900 45900 45900 45900 44
446 20250311 111100 884605725 45900 45850 45900 45850 36
447 20250311 111000 882954075 45900 45900 45900 45900 19
448 20250311 110900 882081975 45900 45900 45900 45900 17
449 20250311 110800 881301675 45850 45900 45900 45850 355
450 20250311 110700 865023825 45900 45900 45900 45900 31
451 20250311 110600 863600925 45900 45900 45900 45900 39
452 20250311 110500 861810825 45900 45900 45900 45900 71
453 20250311 110400 858551925 45900 45900 45900 45900 33
454 20250311 110300 857037225 45900 45900 45900 45900 50
455 20250311 110200 854742225 45900 45900 45900 45900 33
456 20250311 110100 853227525 45900 45900 45900 45900 37
457 20250311 110000 851529225 45900 45900 45900 45900 21
458 20250311 105900 850565325 45900 45900 45900 45900 36
459 20250311 105800 848912925 45900 45900 45900 45900 49
460 20250311 105700 846663825 45900 45800 45900 45800 40
461 20250311 105600 844830225 45800 45800 45800 45800 33
462 20250311 105500 843318825 45800 45800 45800 45800 33
463 20250311 105400 841807425 45800 45800 45800 45800 15
464 20250311 105300 841120425 45800 45800 45800 45800 180
465 20250311 105200 832876425 45800 45800 45800 45800 31
466 20250311 105100 831456625 45800 45800 45800 45800 43
467 20250311 105000 829487225 45800 45800 45800 45800 29
468 20250311 104900 828159025 45800 45800 45800 45800 40
469 20250311 104800 826327025 45800 45800 45800 45800 53
470 20250311 104700 823899625 45800 45800 45800 45800 32
471 20250311 104600 822434025 45800 45800 45800 45800 40
472 20250311 104500 820602025 45800 45800 45800 45800 21
473 20250311 104400 819640225 45600 45800 45800 45600 25
474 20250311 104300 818496025 45550 45750 45750 45550 500
475 20250311 104200 795663875 45800 45800 45800 45800 32
476 20250311 104100 794198275 45800 45800 45800 45800 38
477 20250311 104000 792457875 45800 45800 45800 45800 32
478 20250311 103900 790992275 45800 45800 45800 45750 48
479 20250311 103800 788794625 45800 45800 45800 45800 39
480 20250311 103700 787008425 45800 45800 45800 45800 44
481 20250311 103600 784993225 45800 45800 45800 45800 37
482 20250311 103500 783298625 45800 45800 45800 45800 28
483 20250311 103400 782016225 45750 45800 45800 45750 51
484 20250311 103300 779681575 45800 45800 45800 45800 16
485 20250311 103200 778948775 45800 45800 45800 45800 32
486 20250311 103100 777483175 45800 45800 45800 45750 58
487 20250311 103000 774828075 45800 45800 45800 45800 256
488 20250311 102900 763103275 45800 45800 45800 45800 31
489 20250311 102800 761683475 45800 45800 45800 45800 43
490 20250311 102700 759714075 45800 45800 45800 45800 37
491 20250311 102600 758019475 45800 45800 45800 45800 48
492 20250311 102500 755821075 45800 45800 45800 45800 23
493 20250311 102400 754767675 45800 45800 45800 45800 89
494 20250311 102300 750691475 45800 45800 45800 45800 35
495 20250311 102200 749088475 45750 45750 45750 45750 35
496 20250311 102100 747487225 45750 45750 45750 45750 53
497 20250311 102000 745062475 45750 45750 45750 45750 53
498 20250311 101900 742637725 45750 45750 45750 45750 20
499 20250311 101800 741722725 45750 45750 45750 45750 18
500 20250311 101700 740899225 45700 45750 45750 45700 114
501 20250311 101600 735688175 45750 45750 45750 45750 20
502 20250311 101500 734773175 45750 45800 45800 45750 109
503 20250311 101400 729784775 45800 45800 45800 45800 42
504 20250311 101300 727861175 45850 45850 45850 45850 62
505 20250311 101200 725018475 45850 45850 45850 45850 35
506 20250311 101100 723413725 45800 45800 45800 45800 11
507 20250311 101000 722909925 45800 45800 45800 45800 118
508 20250311 100900 717505525 45800 45800 45800 45800 16
509 20250311 100800 716772725 45800 45800 45800 45800 32
510 20250311 100700 715307125 45800 45800 45800 45800 40
511 20250311 100600 713475125 45800 45800 45800 45800 70
512 20250311 100500 710269125 45800 45800 45800 45800 36
513 20250311 100400 708620325 45800 45800 45800 45800 34
514 20250311 100300 707063125 45800 45800 45800 45800 22
515 20250311 100200 706055525 45800 45800 45800 45800 18
516 20250311 100100 705231125 45700 45800 45800 45700 105
517 20250311 100000 700430525 45800 45800 45800 45800 8
518 20250311 095900 700064125 45800 45700 45800 45700 38
519 20250311 095800 698325225 45800 45800 45800 45800 20
520 20250311 095700 697409225 45800 45800 45800 45800 12
521 20250311 095600 696859625 45800 45800 45800 45800 21
522 20250311 095500 695897825 45800 45700 45800 45650 185
523 20250311 095400 687446725 45850 45700 45850 45700 67
524 20250311 095300 684381525 45850 45850 45850 45850 17
525 20250311 095200 683602075 45850 45850 45850 45850 20
526 20250311 095100 682685075 45850 45850 45850 45850 22
527 20250311 095000 681676375 45700 45900 45900 45700 212
528 20250311 094900 671981075 45900 45900 45900 45900 24
529 20250311 094800 670879475 45900 45900 45900 45900 6
530 20250311 094700 670604075 45900 45900 45900 45900 13
531 20250311 094600 670007375 45900 45850 45900 45750 100
532 20250311 094500 665426525 45900 45900 45900 45900 15
533 20250311 094400 664738025 45900 45900 45900 45900 23
534 20250311 094300 663682325 45750 45850 45850 45750 86
535 20250311 094200 659745325 45850 45850 45850 45850 19
536 20250311 094100 658874175 45850 45850 45850 45850 19
537 20250311 094000 658003025 45850 45850 45850 45850 20
538 20250311 093900 657086025 45750 45800 45850 45750 161
539 20250311 093800 649717675 45750 45800 45800 45700 414
540 20250311 093700 630763875 45600 45850 45850 45600 380
541 20250311 093600 613417825 45850 45900 45900 45650 136
542 20250311 093500 607201575 45900 45900 45900 45900 20
543 20250311 093400 606283575 45900 45750 45900 45650 445
544 20250311 093300 585945975 45900 45900 45900 45900 20
545 20250311 093200 585027975 45900 45900 45900 45900 19
546 20250311 093100 584155875 45750 46000 46000 45750 1440
547 20250311 093000 518144525 46000 46000 46000 46000 51
548 20250311 092900 515798525 46000 46000 46000 46000 54
549 20250311 092800 513314525 46000 46000 46000 46000 40
550 20250311 092700 511474525 45950 45950 45950 45950 369
551 20250311 092600 494518975 45950 45950 45950 45950 17
552 20250311 092500 493737825 45950 45800 45950 45800 82
553 20250311 092400 489970675 45800 45800 45800 45800 22
554 20250311 092300 488963075 45750 45750 45750 45700 238
555 20250311 092200 478080125 45950 45850 45950 45800 259
556 20250311 092100 466209425 45900 46100 46150 45900 230
557 20250311 092000 455637525 46000 45850 46200 45850 1170
558 20250311 091900 401854825 45800 45700 45800 45500 1768
559 20250311 091800 321177225 45750 45700 45750 45700 156
560 20250311 091700 314046925 45700 45650 45700 45600 349
561 20250311 091600 298120175 45600 45700 45700 45600 650
562 20250311 091500 268474975 45700 45800 45800 45700 347
563 20250311 091400 252599425 45800 45800 45800 45750 1847
564 20250311 091300 168016825 45900 45900 45950 45800 216
565 20250311 091200 158115875 45900 45900 45900 45900 13
566 20250311 091100 157519175 45900 45950 45950 45900 339
567 20250311 091000 141946925 45800 45900 46000 45800 1290
568 20250311 090900 82644450 45950 46000 46000 45950 63
569 20250311 090800 79747450 45950 45900 45950 45900 118
570 20250311 090700 74327350 46000 46000 46000 46000 21
571 20250311 090600 73361350 46000 46000 46000 46000 20
572 20250311 090500 72441350 46000 46000 46000 46000 3
573 20250311 090400 72303350 46000 45700 46000 45700 23
574 20250311 090300 71246850 45850 45950 46000 45600 313
575 20250311 090200 56872500 46300 46300 46300 46300 32
576 20250311 090100 55390900 46100 45900 46100 45900 1027
577 20250311 090000 8145925 46000 45550 46050 45550 178

1
001530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,19370819,0,886214969250,0.00
20250306,0,19370819,0,893963296850,0.00
20250305,0,19370819,0,895900378750,0.00
20250304,0,19370819,0,894931837800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 19370819 0 886214969250 0.00
3 20250306 0 19370819 0 893963296850 0.00
4 20250305 0 19370819 0 895900378750 0.00
5 20250304 0 19370819 0 894931837800 0.00