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

582
003350/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184000,2243509725,46800,46800,46800,46800,1122
20250311,183900,2243509725,46800,46800,46800,46800,0
20250311,183800,2243509725,46800,46800,46800,46800,0
20250311,183700,2243509725,46800,46800,46800,46800,0
20250311,183600,2243509725,46800,46800,46800,46800,0
20250311,183500,2243509725,46800,46800,46800,46800,0
20250311,183400,2243509725,46800,46800,46800,46800,0
20250311,183300,2243509725,46800,46800,46800,46800,0
20250311,183200,2243509725,46800,46800,46800,46800,0
20250311,183100,2243509725,46800,46800,46800,46800,0
20250311,183000,2243509725,46800,46800,46800,46800,0
20250311,182900,2243509725,46800,46800,46800,46800,0
20250311,182800,2243509725,46800,46800,46800,46800,0
20250311,182700,2243509725,46800,46800,46800,46800,0
20250311,182600,2243509725,46800,46800,46800,46800,0
20250311,182500,2243509725,46800,46800,46800,46800,0
20250311,182400,2243509725,46800,46800,46800,46800,0
20250311,182300,2243509725,46800,46800,46800,46800,0
20250311,182200,2243509725,46800,46800,46800,46800,0
20250311,182100,2243509725,46800,46800,46800,46800,0
20250311,182000,2243509725,46800,46800,46800,46800,0
20250311,181900,2243509725,46800,46800,46800,46800,0
20250311,181800,2243509725,46800,46800,46800,46800,0
20250311,181700,2243509725,46800,46800,46800,46800,0
20250311,181600,2243509725,46800,46800,46800,46800,0
20250311,181500,2243509725,46800,46800,46800,46800,0
20250311,181400,2243509725,46800,46800,46800,46800,0
20250311,181300,2243509725,46800,46800,46800,46800,0
20250311,181200,2243509725,46800,46800,46800,46800,0
20250311,181100,2243509725,46800,46800,46800,46800,0
20250311,181000,2243509725,46800,46800,46800,46800,1122
20250311,180900,2243509725,46800,46800,46800,46800,0
20250311,180800,2243509725,46800,46800,46800,46800,0
20250311,180700,2243509725,46800,46800,46800,46800,0
20250311,180600,2243509725,46800,46800,46800,46800,0
20250311,180500,2243509725,46800,46800,46800,46800,0
20250311,180400,2243509725,46800,46800,46800,46800,0
20250311,180300,2243509725,46800,46800,46800,46800,0
20250311,180200,2243509725,46800,46800,46800,46800,0
20250311,180100,2243509725,46800,46800,46800,46800,0
20250311,180000,2243509725,46800,46800,46800,46800,0
20250311,175900,2243509725,46800,46800,46800,46800,0
20250311,175800,2243509725,46800,46800,46800,46800,0
20250311,175700,2243509725,46800,46800,46800,46800,0
20250311,175600,2243509725,46800,46800,46800,46800,0
20250311,175500,2243509725,46800,46800,46800,46800,0
20250311,175400,2243509725,46800,46800,46800,46800,0
20250311,175300,2243509725,46800,46800,46800,46800,0
20250311,175200,2243509725,46800,46800,46800,46800,0
20250311,175100,2243509725,46800,46800,46800,46800,0
20250311,175000,2243509725,46800,46800,46800,46800,0
20250311,174900,2243509725,46800,46800,46800,46800,0
20250311,174800,2243509725,46800,46800,46800,46800,0
20250311,174700,2243509725,46800,46800,46800,46800,0
20250311,174600,2243509725,46800,46800,46800,46800,0
20250311,174500,2243509725,46800,46800,46800,46800,0
20250311,174400,2243509725,46800,46800,46800,46800,0
20250311,174300,2243509725,46800,46800,46800,46800,0
20250311,174200,2243509725,46800,46800,46800,46800,0
20250311,174100,2243509725,46800,46800,46800,46800,0
20250311,174000,2243509725,46800,46800,46800,46800,1122
20250311,173900,2243509725,46800,46800,46800,46800,0
20250311,173800,2243509725,46800,46800,46800,46800,0
20250311,173700,2243509725,46800,46800,46800,46800,0
20250311,173600,2243509725,46800,46800,46800,46800,0
20250311,173500,2243509725,46800,46800,46800,46800,0
20250311,173400,2243509725,46800,46800,46800,46800,0
20250311,173300,2243509725,46800,46800,46800,46800,0
20250311,173200,2243509725,46800,46800,46800,46800,0
20250311,173100,2243509725,46800,46800,46800,46800,0
20250311,173000,2243509725,46800,46800,46800,46800,0
20250311,172900,2243509725,46800,46800,46800,46800,0
20250311,172800,2243509725,46800,46800,46800,46800,0
20250311,172700,2243509725,46800,46800,46800,46800,0
20250311,172600,2243509725,46800,46800,46800,46800,0
20250311,172500,2243509725,46800,46800,46800,46800,0
20250311,172400,2243509725,46800,46800,46800,46800,0
20250311,172300,2243509725,46800,46800,46800,46800,0
20250311,172200,2243509725,46800,46800,46800,46800,0
20250311,172100,2243509725,46800,46800,46800,46800,0
20250311,172000,2243509725,46800,46800,46800,46800,0
20250311,171900,2243509725,46800,46800,46800,46800,0
20250311,171800,2243509725,46800,46800,46800,46800,0
20250311,171700,2243509725,46800,46800,46800,46800,0
20250311,171600,2243509725,46800,46800,46800,46800,0
20250311,171500,2243509725,46800,46800,46800,46800,0
20250311,171400,2243509725,46800,46800,46800,46800,0
20250311,171300,2243509725,46800,46800,46800,46800,0
20250311,171200,2243509725,46800,46800,46800,46800,0
20250311,171100,2243509725,46800,46800,46800,46800,0
20250311,171000,2243509725,46800,46800,46800,46800,1122
20250311,170900,2243509725,46800,46800,46800,46800,0
20250311,170800,2243509725,46800,46800,46800,46800,0
20250311,170700,2243509725,46800,46800,46800,46800,0
20250311,170600,2243509725,46800,46800,46800,46800,0
20250311,170500,2243509725,46800,46800,46800,46800,0
20250311,170400,2243509725,46800,46800,46800,46800,0
20250311,170300,2243509725,46800,46800,46800,46800,0
20250311,170200,2243509725,46800,46800,46800,46800,0
20250311,170100,2243509725,46800,46800,46800,46800,0
20250311,170000,2243509725,46800,46800,46800,46800,0
20250311,165900,2243509725,46800,46800,46800,46800,0
20250311,165800,2243509725,46800,46800,46800,46800,0
20250311,165700,2243509725,46800,46800,46800,46800,0
20250311,165600,2243509725,46800,46800,46800,46800,0
20250311,165500,2243509725,46800,46800,46800,46800,0
20250311,165400,2243509725,46800,46800,46800,46800,0
20250311,165300,2243509725,46800,46800,46800,46800,0
20250311,165200,2243509725,46800,46800,46800,46800,0
20250311,165100,2243509725,46800,46800,46800,46800,0
20250311,165000,2243509725,46800,46800,46800,46800,0
20250311,164900,2243509725,46800,46800,46800,46800,0
20250311,164800,2243509725,46800,46800,46800,46800,0
20250311,164700,2243509725,46800,46800,46800,46800,0
20250311,164600,2243509725,46800,46800,46800,46800,0
20250311,164500,2243509725,46800,46800,46800,46800,0
20250311,164400,2243509725,46800,46800,46800,46800,0
20250311,164300,2243509725,46800,46800,46800,46800,0
20250311,164200,2243509725,46800,46800,46800,46800,0
20250311,164100,2243509725,46800,46800,46800,46800,0
20250311,164000,2243509725,46800,46800,46800,46800,1122
20250311,163900,2243509725,46800,46800,46800,46800,0
20250311,163800,2243509725,46800,46800,46800,46800,0
20250311,163700,2243509725,46800,46800,46800,46800,0
20250311,163600,2243509725,46800,46800,46800,46800,0
20250311,163500,2243509725,46800,46800,46800,46800,0
20250311,163400,2243509725,46800,46800,46800,46800,0
20250311,163300,2243509725,46800,46800,46800,46800,0
20250311,163200,2243509725,46800,46800,46800,46800,0
20250311,163100,2243509725,46800,46800,46800,46800,0
20250311,163000,2243509725,46800,46800,46800,46800,0
20250311,162900,2243509725,46800,46800,46800,46800,0
20250311,162800,2243509725,46800,46800,46800,46800,0
20250311,162700,2243509725,46800,46800,46800,46800,0
20250311,162600,2243509725,46800,46800,46800,46800,0
20250311,162500,2243509725,46800,46800,46800,46800,0
20250311,162400,2243509725,46800,46800,46800,46800,0
20250311,162300,2243509725,46800,46800,46800,46800,0
20250311,162200,2243509725,46800,46800,46800,46800,0
20250311,162100,2243509725,46800,46800,46800,46800,0
20250311,162000,2243509725,46800,46800,46800,46800,0
20250311,161900,2243509725,46800,46800,46800,46800,0
20250311,161800,2243509725,46800,46800,46800,46800,0
20250311,161700,2243509725,46800,46800,46800,46800,0
20250311,161600,2243509725,46800,46800,46800,46800,0
20250311,161500,2243509725,46800,46800,46800,46800,0
20250311,161400,2243509725,46800,46800,46800,46800,0
20250311,161300,2243509725,46800,46800,46800,46800,0
20250311,161200,2243509725,46800,46800,46800,46800,0
20250311,161100,2243509725,46800,46800,46800,46800,0
20250311,161000,2243509725,46800,46800,46800,46800,1122
20250311,160900,2243509725,46800,46800,46800,46800,0
20250311,160800,2243509725,46800,46800,46800,46800,0
20250311,160700,2243509725,46800,46800,46800,46800,0
20250311,160600,2243509725,46800,46800,46800,46800,0
20250311,160500,2243509725,46800,46800,46800,46800,0
20250311,160400,2243509725,46800,46800,46800,46800,0
20250311,160300,2243509725,46800,46800,46800,46800,0
20250311,160200,2243509725,46800,46800,46800,46800,0
20250311,160100,2243509725,46800,46800,46800,46800,0
20250311,160000,2243509725,46800,46800,46800,46800,0
20250311,155900,2243509725,46800,46800,46800,46800,0
20250311,155800,2243509725,46800,46800,46800,46800,0
20250311,155700,2243509725,46800,46800,46800,46800,0
20250311,155600,2243509725,46800,46800,46800,46800,0
20250311,155500,2243509725,46800,46800,46800,46800,0
20250311,155400,2243509725,46800,46800,46800,46800,0
20250311,155300,2243509725,46800,46800,46800,46800,0
20250311,155200,2243509725,46800,46800,46800,46800,0
20250311,155100,2243509725,46800,46800,46800,46800,0
20250311,155000,2243509725,46800,46800,46800,46800,0
20250311,154900,2243509725,46800,46800,46800,46800,0
20250311,154800,2243509725,46800,46800,46800,46800,0
20250311,154700,2243509725,46800,46800,46800,46800,0
20250311,154600,2243509725,46800,46800,46800,46800,0
20250311,154500,2243509725,46800,46800,46800,46800,0
20250311,154400,2243509725,46800,46800,46800,46800,0
20250311,154300,2243509725,46800,46800,46800,46800,0
20250311,154200,2243509725,46800,46800,46800,46800,0
20250311,154100,2243509725,46800,46800,46800,46800,0
20250311,154000,2243509725,46800,46800,46800,46800,1122
20250311,153900,2243509725,46800,46800,46800,46800,0
20250311,153800,2243509725,46800,46800,46800,46800,0
20250311,153700,2243509725,46800,46800,46800,46800,0
20250311,153600,2243509725,46800,46800,46800,46800,0
20250311,153500,2243509725,46800,46800,46800,46800,0
20250311,153400,2243509725,46800,46800,46800,46800,0
20250311,153300,2243509725,46800,46800,46800,46800,0
20250311,153200,2243509725,46800,46800,46800,46800,0
20250311,153100,2243509725,46800,46800,46800,46800,0
20250311,153000,2243509725,46800,46800,46800,46800,1122
20250311,152900,2191000125,46950,46950,46950,46950,0
20250311,152800,2191000125,46950,46950,46950,46950,0
20250311,152700,2191000125,46950,46950,46950,46950,0
20250311,152600,2191000125,46950,46950,46950,46950,0
20250311,152500,2191000125,46950,46950,46950,46950,0
20250311,152400,2191000125,46950,46950,46950,46950,0
20250311,152300,2191000125,46950,46950,46950,46950,0
20250311,152200,2191000125,46950,46950,46950,46950,0
20250311,152100,2191000125,46950,46950,46950,46950,0
20250311,152000,2191000125,46950,46950,46950,46950,0
20250311,151900,2191000125,46950,46950,46950,46950,0
20250311,151800,2191000125,46950,46950,46950,46800,798
20250311,151700,2153604275,46950,46600,46950,46550,771
20250311,151600,2117498175,46600,46600,46600,46600,0
20250311,151500,2117498175,46600,46600,46600,46600,150
20250311,151400,2110508175,46600,46500,46600,46500,27
20250311,151300,2109252475,46650,46600,46650,46550,226
20250311,151200,2098729475,46700,46600,46700,46600,4
20250311,151100,2098542875,46700,46750,46750,46700,2
20250311,151000,2098449425,46650,46650,46650,46650,319
20250311,150900,2083568075,46550,46550,46550,46550,0
20250311,150800,2083568075,46550,46550,46550,46550,1
20250311,150700,2083521525,46500,46500,46500,46500,0
20250311,150600,2083521525,46500,46650,46650,46400,439
20250311,150500,2063111975,46550,46650,46650,46550,102
20250311,150400,2058363675,46500,46650,46650,46500,32
20250311,150300,2056875375,46500,46550,46550,46500,428
20250311,150200,2036954775,46550,46600,46600,46550,60
20250311,150100,2034160975,46600,46600,46600,46600,6
20250311,150000,2033881375,46650,46650,46650,46650,18
20250311,145900,2033041675,46700,46700,46700,46700,2
20250311,145800,2032948275,46650,46700,46700,46650,8
20250311,145700,2032574775,46600,46650,46650,46600,194
20250311,145600,2023530525,46650,46650,46650,46650,0
20250311,145500,2023530525,46650,46650,46650,46650,0
20250311,145400,2023530525,46650,46700,46700,46650,116
20250311,145300,2018119075,46700,46750,46750,46700,73
20250311,145200,2014709925,46750,46750,46750,46750,84
20250311,145100,2010782925,46800,46800,46800,46800,0
20250311,145000,2010782925,46800,46750,46800,46750,181
20250311,144900,2002320775,46800,46900,46900,46800,678
20250311,144800,1970555825,46950,46950,46950,46950,0
20250311,144700,1970555825,46950,46950,46950,46950,22
20250311,144600,1969522925,46950,46950,46950,46950,2
20250311,144500,1969429025,46900,46950,46950,46900,16
20250311,144400,1968677975,47000,46950,47000,46950,304
20250311,144300,1954391625,46950,46950,46950,46950,0
20250311,144200,1954391625,46950,46950,46950,46950,0
20250311,144100,1954391625,46950,46950,46950,46950,0
20250311,144000,1954391625,46950,46950,46950,46950,0
20250311,143900,1954391625,46950,46950,46950,46950,17
20250311,143800,1953593475,46950,46950,46950,46950,3
20250311,143700,1953452625,46850,46850,46850,46850,0
20250311,143600,1953452625,46850,46850,46850,46850,0
20250311,143500,1953452625,46850,46850,46850,46850,0
20250311,143400,1953452625,46850,46950,46950,46850,96
20250311,143300,1948952225,46850,46850,46850,46850,1
20250311,143200,1948905375,46850,46900,46900,46850,2
20250311,143100,1948811625,46900,46900,46900,46900,0
20250311,143000,1948811625,46900,46900,46900,46900,1
20250311,142900,1948764725,46850,46850,46850,46850,32
20250311,142800,1947265525,46850,46900,46900,46850,11
20250311,142700,1946750125,46750,46850,46850,46750,600
20250311,142600,1918696125,46800,46800,46800,46800,0
20250311,142500,1918696125,46800,46800,46800,46800,0
20250311,142400,1918696125,46800,46800,46800,46800,0
20250311,142300,1918696125,46800,46800,46800,46800,20
20250311,142200,1917760125,46800,46800,46800,46800,20
20250311,142100,1916824125,46800,46800,46800,46800,5
20250311,142000,1916590125,46800,46850,46850,46800,150
20250311,141900,1909569825,46950,46950,46950,46950,1
20250311,141800,1909522875,46950,46950,46950,46950,0
20250311,141700,1909522875,46950,46950,46950,46950,0
20250311,141600,1909522875,46950,46950,46950,46950,10
20250311,141500,1909053375,46800,46800,46800,46800,70
20250311,141400,1905777375,46800,46800,46800,46800,0
20250311,141300,1905777375,46800,46800,46800,46800,0
20250311,141200,1905777375,46800,46800,46800,46800,0
20250311,141100,1905777375,46800,46800,46800,46800,0
20250311,141000,1905777375,46800,46800,46800,46800,100
20250311,140900,1901097375,46800,46850,46850,46800,151
20250311,140800,1894024025,46900,46900,46900,46900,0
20250311,140700,1894024025,46900,46900,46900,46900,10
20250311,140600,1893555025,46850,46900,46900,46850,72
20250311,140500,1890179725,47000,47000,47000,46950,229
20250311,140400,1879416825,47250,47250,47250,47250,70
20250311,140300,1876109325,47350,47350,47350,47350,0
20250311,140200,1876109325,47350,47050,47350,47050,119
20250311,140100,1870494975,47050,47050,47050,47050,0
20250311,140000,1870494975,47050,47050,47050,47050,0
20250311,135900,1870494975,47050,47050,47050,47050,24
20250311,135800,1869365775,46900,46900,46900,46900,0
20250311,135700,1869365775,46900,46900,47000,46850,67
20250311,135600,1866223375,46950,46950,46950,46950,0
20250311,135500,1866223375,46950,46950,47000,46950,115
20250311,135400,1860819225,47000,47000,47000,47000,0
20250311,135300,1860819225,47000,47000,47000,46950,1155
20250311,135200,1806541075,46950,46950,46950,46950,3
20250311,135100,1806400225,46950,46950,46950,46950,7
20250311,135000,1806071575,46950,46950,46950,46950,10
20250311,134900,1805602075,46950,46950,46950,46950,20
20250311,134800,1804663075,46900,46900,46900,46900,21
20250311,134700,1803678175,46900,46900,46900,46900,5
20250311,134600,1803443675,46900,46950,46950,46900,21
20250311,134500,1802457775,46900,46900,46900,46900,2
20250311,134400,1802363975,46900,46900,46900,46900,2
20250311,134300,1802270175,46900,46900,46900,46900,0
20250311,134200,1802270175,46900,46900,46900,46900,0
20250311,134100,1802270175,46900,46900,46900,46900,10
20250311,134000,1801801175,46850,46900,46900,46850,26
20250311,133900,1800582775,46900,46900,46900,46900,107
20250311,133800,1795564475,46950,46950,46950,46900,33
20250311,133700,1794016325,46950,46950,46950,46950,17
20250311,133600,1793218175,46950,46950,46950,46950,64
20250311,133500,1790213375,46900,46900,46900,46900,2
20250311,133400,1790119575,46950,46950,46950,46950,17
20250311,133300,1789321425,46900,46900,46900,46900,0
20250311,133200,1789321425,46900,46900,46950,46900,406
20250311,133100,1770274725,46900,46900,46900,46900,0
20250311,133000,1770274725,46900,46900,46900,46900,10
20250311,132900,1769805725,46900,46900,46900,46900,30
20250311,132800,1768398725,46850,46850,46850,46850,6
20250311,132700,1768117625,46950,46950,46950,46950,24
20250311,132600,1766990825,46900,46900,46900,46900,129
20250311,132500,1760940725,46900,46900,46900,46900,0
20250311,132400,1760940725,46900,46900,46900,46900,0
20250311,132300,1760940725,46900,46900,46900,46900,15
20250311,132200,1760237225,46900,46900,46900,46900,24
20250311,132100,1759111625,46900,46900,46900,46900,24
20250311,132000,1757986025,46850,46850,46850,46850,17
20250311,131900,1757189575,46850,46850,46850,46850,2
20250311,131800,1757095875,46850,46850,46850,46850,327
20250311,131700,1741775925,46850,46850,46850,46850,15
20250311,131600,1741073175,46850,46850,46850,46850,0
20250311,131500,1741073175,46850,46850,46850,46850,27
20250311,131400,1739808225,46750,46750,46750,46750,1
20250311,131300,1739761475,46750,46700,46750,46700,84
20250311,131200,1735834775,46750,46750,46750,46750,0
20250311,131100,1735834775,46750,46750,46750,46750,15
20250311,131000,1735133525,46750,46750,46750,46750,25
20250311,130900,1733964775,46750,46750,46750,46750,0
20250311,130800,1733964775,46750,46750,46750,46750,15
20250311,130700,1733263525,46750,46750,46750,46750,0
20250311,130600,1733263525,46750,46750,46750,46700,211
20250311,130500,1723399325,46750,46750,46750,46750,15
20250311,130400,1722698075,46750,46650,46750,46650,431
20250311,130300,1702588825,46750,46750,46750,46750,0
20250311,130200,1702588825,46750,46750,46750,46750,15
20250311,130100,1701887575,46750,46750,46750,46750,0
20250311,130000,1701887575,46750,46700,46750,46700,132
20250311,125900,1695717975,46700,46700,46700,46700,47
20250311,125800,1693523075,46700,46700,46700,46700,0
20250311,125700,1693523075,46700,46700,46700,46700,20
20250311,125600,1692589075,46700,46700,46700,46700,2
20250311,125500,1692495675,46600,46600,46600,46600,91
20250311,125400,1688255075,46600,46600,46600,46600,20
20250311,125300,1687323075,46450,46600,46600,46450,128
20250311,125200,1681373375,46600,46600,46600,46600,21
20250311,125100,1680394775,46450,46550,46550,46450,294
20250311,125000,1666730475,46500,46400,46500,46400,235
20250311,124900,1655815675,46450,46450,46450,46450,0
20250311,124800,1655815675,46450,46450,46450,46450,34
20250311,124700,1654236375,46500,46500,46500,46500,15
20250311,124600,1653538875,46500,46500,46500,46500,80
20250311,124500,1649818875,46500,46500,46500,46500,5
20250311,124400,1649586375,46550,46550,46550,46550,17
20250311,124300,1648795025,46550,46550,46550,46550,1
20250311,124200,1648748475,46650,46650,46650,46650,0
20250311,124100,1648748475,46650,46650,46650,46650,115
20250311,124000,1643383725,46500,46600,46600,46500,41
20250311,123900,1641476325,46650,46700,46700,46650,47
20250311,123800,1639283275,46700,46900,46900,46700,578
20250311,123700,1612287675,46900,46700,46900,46700,2
20250311,123600,1612194075,46900,46900,46900,46900,0
20250311,123500,1612194075,46900,46900,46900,46900,215
20250311,123400,1602110575,46900,46900,46900,46900,0
20250311,123300,1602110575,46900,46900,46900,46900,50
20250311,123200,1599765575,46900,46750,46900,46750,285
20250311,123100,1586407325,46750,46750,46750,46750,0
20250311,123000,1586407325,46750,46750,46750,46750,4
20250311,122900,1586220325,46750,46750,46750,46750,0
20250311,122800,1586220325,46750,47000,47000,46750,305
20250311,122700,1571961325,46800,47000,47050,46800,380
20250311,122600,1554142875,47000,47000,47000,47000,17
20250311,122500,1553343875,46900,46900,46900,46900,95
20250311,122400,1548888375,46900,46900,46900,46900,5
20250311,122300,1548653875,46850,46850,46850,46850,0
20250311,122200,1548653875,46850,46850,46850,46850,20
20250311,122100,1547716875,46850,46850,46850,46850,0
20250311,122000,1547716875,46850,46850,46850,46850,0
20250311,121900,1547716875,46850,46850,46850,46850,0
20250311,121800,1547716875,46850,46850,46850,46850,30
20250311,121700,1546311375,46800,46800,46800,46800,0
20250311,121600,1546311375,46800,46800,46800,46800,1
20250311,121500,1546264575,46800,46800,46800,46800,0
20250311,121400,1546264575,46800,46800,46800,46800,0
20250311,121300,1546264575,46800,46850,46850,46800,245
20250311,121200,1534797975,47000,47000,47000,47000,160
20250311,121100,1527277975,47000,46850,47000,46850,29
20250311,121000,1525915625,46850,47000,47000,46850,3
20250311,120900,1525774925,47000,46800,47000,46800,9
20250311,120800,1525352525,46800,46900,46900,46750,305
20250311,120700,1511079625,46850,47350,47350,46850,62
20250311,120600,1508168625,47350,46700,47350,46700,502
20250311,120500,1484587675,46650,46650,46650,46650,10
20250311,120400,1484121175,46650,46650,46650,46650,40
20250311,120300,1482255175,46650,46650,46650,46650,7
20250311,120200,1481928625,46500,46500,46500,46500,0
20250311,120100,1481928625,46500,46500,46500,46500,0
20250311,120000,1481928625,46500,46500,46500,46500,75
20250311,115900,1478441125,46500,46500,46500,46500,0
20250311,115800,1478441125,46500,46500,46500,46500,0
20250311,115700,1478441125,46500,46500,46500,46500,0
20250311,115600,1478441125,46500,46650,46650,46500,149
20250311,115500,1471498625,46650,46600,46650,46600,181
20250311,115400,1463063925,46600,46550,46600,46500,23
20250311,115300,1461993275,46550,46500,46550,46500,30
20250311,115200,1460598025,46500,46500,46500,46500,0
20250311,115100,1460598025,46500,46500,46500,46500,709
20250311,115000,1427629525,46450,46400,46450,46400,57
20250311,114900,1424982025,46400,46400,46400,46400,0
20250311,114800,1424982025,46400,46400,46400,46400,13
20250311,114700,1424378825,46400,46400,46400,46400,5
20250311,114600,1424146825,46300,46300,46300,46300,0
20250311,114500,1424146825,46300,46400,46400,46300,215
20250311,114400,1414190825,46400,46400,46400,46400,30
20250311,114300,1412798825,46400,46400,46400,46400,26
20250311,114200,1411592425,46350,46350,46350,46300,76
20250311,114100,1408071725,46350,46350,46350,46350,0
20250311,114000,1408071725,46350,46350,46350,46350,0
20250311,113900,1408071725,46350,46350,46350,46350,19
20250311,113800,1407191075,46350,46400,46400,46350,85
20250311,113700,1403247475,46425,46425,46425,46425,1
20250311,113600,1403201050,46425,46400,46450,46400,34
20250311,113500,1401623225,46400,46400,46400,46400,0
20250311,113400,1401623225,46400,46400,46400,46400,2
20250311,113300,1401530425,46450,46450,46450,46450,15
20250311,113200,1400833675,46450,46450,46450,46450,0
20250311,113100,1400833675,46450,46450,46450,46450,296
20250311,113000,1387084475,46450,46450,46450,46400,35
20250311,112900,1385459225,46450,46400,46450,46400,5
20250311,112800,1385227175,46450,46450,46450,46450,0
20250311,112700,1385227175,46450,46400,46450,46400,20
20250311,112600,1384298625,46450,46450,46450,46450,0
20250311,112500,1384298625,46450,46450,46450,46450,11
20250311,112400,1383787675,46500,46450,46500,46450,19
20250311,112300,1382904625,46450,46450,46450,46450,85
20250311,112200,1378956375,46400,46400,46400,46400,0
20250311,112100,1378956375,46400,46250,46400,46250,445
20250311,112000,1358327475,46300,46250,46300,46250,196
20250311,111900,1349258075,46000,46250,46250,46000,606
20250311,111800,1321314375,46300,46300,46300,46300,219
20250311,111700,1311174675,46250,46250,46250,46250,0
20250311,111600,1311174675,46250,46250,46250,46250,86
20250311,111500,1307197175,46200,46200,46200,46200,5
20250311,111400,1306966175,46200,46150,46200,46150,86
20250311,111300,1302993225,46200,46200,46200,46200,3
20250311,111200,1302854625,46100,46100,46100,46100,0
20250311,111100,1302854625,46100,46150,46200,46100,707
20250311,111000,1270202925,46100,46100,46100,46100,6
20250311,110900,1269926325,46100,46050,46100,46050,53
20250311,110800,1267483075,46050,46000,46050,46000,167
20250311,110700,1259800825,46000,45950,46000,45950,6
20250311,110600,1259524875,45950,45950,45950,45950,125
20250311,110500,1253781125,45900,45900,45900,45900,2
20250311,110400,1253689325,45900,45900,45900,45900,0
20250311,110300,1253689325,45900,45800,45900,45800,115
20250311,110200,1248417075,45900,45900,45900,45900,16
20250311,110100,1247682675,45800,45800,45800,45800,0
20250311,110000,1247682675,45800,45800,45800,45800,24
20250311,105900,1246583475,45800,45800,45800,45800,10
20250311,105800,1246125475,45800,45800,45800,45800,1
20250311,105700,1246079675,45750,45750,45750,45750,0
20250311,105600,1246079675,45750,45800,45800,45750,100
20250311,105500,1241503175,45750,45750,45750,45750,0
20250311,105400,1241503175,45750,45850,45950,45750,496
20250311,105300,1218780975,45900,45900,45900,45900,47
20250311,105200,1216623675,45900,45900,45900,45900,50
20250311,105100,1214328675,45900,45850,45900,45850,26
20250311,105000,1213135575,45850,45850,45850,45850,183
20250311,104900,1204745025,45850,45850,45850,45850,1
20250311,104800,1204699175,45850,45850,45850,45850,176
20250311,104700,1196629575,45800,45800,45800,45800,0
20250311,104600,1196629575,45800,45800,45800,45800,50
20250311,104500,1194339575,45800,45850,45850,45800,410
20250311,104400,1175555325,45850,45825,45850,45825,125
20250311,104300,1169824575,45850,45850,45850,45850,180
20250311,104200,1161571575,45800,45800,45800,45800,165
20250311,104100,1154014575,45800,45800,45800,45800,2
20250311,104000,1153922975,45800,45800,45800,45800,107
20250311,103900,1149022375,45750,45700,45750,45700,7
20250311,103800,1148702175,45700,45700,45700,45700,0
20250311,103700,1148702175,45700,45700,45700,45700,20
20250311,103600,1147788175,45650,45650,45650,45650,0
20250311,103500,1147788175,45650,45650,45650,45650,100
20250311,103400,1143223175,45650,45650,45650,45650,1
20250311,103300,1143177525,45650,45650,45650,45650,20
20250311,103200,1142264525,45650,45650,45650,45650,18
20250311,103100,1141442825,45650,45600,45650,45600,345
20250311,103000,1125697425,45600,45550,45600,45550,70
20250311,102900,1122506875,45550,45600,45600,45550,10
20250311,102800,1122051275,45600,45600,45600,45600,113
20250311,102700,1116898475,45650,45600,45650,45450,200
20250311,102600,1107796775,45600,45500,45650,45500,258
20250311,102500,1096033225,45350,45350,45350,45350,0
20250311,102400,1096033225,45350,45350,45350,45350,13
20250311,102300,1095443675,45350,45350,45350,45350,134
20250311,102200,1089366775,45300,45250,45300,45250,17
20250311,102100,1088597175,45250,45250,45250,45250,1
20250311,102000,1088551925,45650,45200,45650,45200,780
20250311,101900,1053242125,45200,45200,45350,45200,122
20250311,101800,1047725025,45200,45250,45300,45200,708
20250311,101700,1015701550,45250,45350,45350,45250,507
20250311,101600,992733400,45350,45550,45550,45350,914
20250311,101500,951185600,45550,45550,45550,45550,566
20250311,101400,925404300,45550,45700,45700,45550,1307
20250311,101300,865762600,45750,45750,45750,45750,125
20250311,101200,860043850,45800,45800,45800,45800,10
20250311,101100,859585850,45800,45750,45800,45750,136
20250311,101000,853358800,45750,45800,45800,45750,364
20250311,100900,836700850,45800,45800,45800,45800,72
20250311,100800,833403250,45800,45800,45800,45800,20
20250311,100700,832487250,45800,45800,45850,45800,321
20250311,100600,817784950,46050,45950,46050,45800,213
20250311,100500,807988300,45850,45900,45950,45850,122
20250311,100400,802386100,45800,45750,45800,45750,54
20250311,100300,799913100,45800,45800,45800,45800,5
20250311,100200,799684100,45800,45800,45800,45800,67
20250311,100100,796615500,45800,45800,45800,45800,17
20250311,100000,795836900,45800,45700,45850,45650,130
20250311,095900,789898350,45750,45950,45950,45750,150
20250311,095800,783025850,45700,45700,45700,45700,302
20250311,095700,769224450,45700,45700,45700,45700,53
20250311,095600,766802350,45700,45700,45700,45650,339
20250311,095500,751315050,45700,45750,45750,45700,96
20250311,095400,746925350,45750,45850,45850,45700,153
20250311,095300,739919650,46200,46100,46200,45850,452
20250311,095200,719154150,46050,46050,46050,46050,5
20250311,095100,718923900,46050,46050,46050,46050,6
20250311,095000,718647600,46050,46250,46250,46050,484
20250311,094900,696305000,46300,46300,46300,46300,542
20250311,094800,671210400,46300,46350,46350,46300,32
20250311,094700,669727700,46350,46350,46350,46350,54
20250311,094600,667224800,46350,46350,46400,46300,239
20250311,094500,656147450,46400,46400,46400,46400,23
20250311,094400,655080250,46400,46400,46400,46400,50
20250311,094300,652760250,46450,46400,46500,46400,43
20250311,094200,650763800,46400,46350,46400,46350,142
20250311,094100,644175200,46350,46350,46350,46300,38
20250311,094000,642414150,46350,46300,46350,46300,87
20250311,093900,638385200,46300,46300,46300,46300,30
20250311,093800,636996200,46300,46350,46350,46300,6
20250311,093700,636718350,46300,46200,46300,46200,565
20250311,093600,610584250,46200,46100,46200,46100,165
20250311,093500,602970600,46150,46150,46150,46150,29
20250311,093400,601632250,46150,46150,46200,46100,337
20250311,093300,586073550,46150,46200,46200,46150,142
20250311,093200,579517250,46200,46200,46200,46150,49
20250311,093100,577253550,46200,46200,46200,46150,227
20250311,093000,566771600,46200,46150,46200,46150,191
20250311,092900,557949100,46150,46100,46150,46100,103
20250311,092800,553195750,46100,46050,46100,46000,510
20250311,092700,529734800,46050,46050,46050,46050,25
20250311,092600,528583550,46100,46100,46100,46100,88
20250311,092500,524526750,46050,46150,46150,46050,93
20250311,092400,520240850,46150,46150,46150,46150,38
20250311,092300,518487150,46000,46200,46200,46000,53
20250311,092200,516043550,46200,46100,46300,46050,416
20250311,092100,496815500,46100,45950,46100,45950,436
20250311,092000,476755850,45950,46000,46000,45950,155
20250311,091900,469627600,45850,46000,46000,45850,119
20250311,091800,464154950,46000,46000,46000,45950,181
20250311,091700,455831450,46000,45900,46000,45900,40
20250311,091600,453992200,45700,45750,45800,45700,702
20250311,091500,421905000,45750,45750,45800,45700,470
20250311,091400,400402150,45800,46000,46000,45800,228
20250311,091300,389940000,46000,45900,46000,45800,195
20250311,091200,380988150,45800,45800,45800,45800,206
20250311,091100,371553350,45800,45850,45900,45750,138
20250311,091000,365234300,45700,45900,45900,45700,133
20250311,090900,359153300,45900,45700,45950,45650,64
20250311,090800,356220400,45850,45600,45900,45600,553
20250311,090700,330957350,45650,45700,45750,45650,954
20250311,090600,287370750,45750,45950,45950,45700,239
20250311,090500,276423300,45850,45950,46200,45850,903
20250311,090400,234928500,45900,45800,46000,45550,168
20250311,090300,227228350,45900,45650,45950,45500,356
20250311,090200,210973850,45500,45200,45500,45200,228
20250311,090100,200633550,45400,45650,45650,44500,1301
20250311,090000,141594700,45650,46400,46400,45600,3072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184000 2243509725 46800 46800 46800 46800 1122
3 20250311 183900 2243509725 46800 46800 46800 46800 0
4 20250311 183800 2243509725 46800 46800 46800 46800 0
5 20250311 183700 2243509725 46800 46800 46800 46800 0
6 20250311 183600 2243509725 46800 46800 46800 46800 0
7 20250311 183500 2243509725 46800 46800 46800 46800 0
8 20250311 183400 2243509725 46800 46800 46800 46800 0
9 20250311 183300 2243509725 46800 46800 46800 46800 0
10 20250311 183200 2243509725 46800 46800 46800 46800 0
11 20250311 183100 2243509725 46800 46800 46800 46800 0
12 20250311 183000 2243509725 46800 46800 46800 46800 0
13 20250311 182900 2243509725 46800 46800 46800 46800 0
14 20250311 182800 2243509725 46800 46800 46800 46800 0
15 20250311 182700 2243509725 46800 46800 46800 46800 0
16 20250311 182600 2243509725 46800 46800 46800 46800 0
17 20250311 182500 2243509725 46800 46800 46800 46800 0
18 20250311 182400 2243509725 46800 46800 46800 46800 0
19 20250311 182300 2243509725 46800 46800 46800 46800 0
20 20250311 182200 2243509725 46800 46800 46800 46800 0
21 20250311 182100 2243509725 46800 46800 46800 46800 0
22 20250311 182000 2243509725 46800 46800 46800 46800 0
23 20250311 181900 2243509725 46800 46800 46800 46800 0
24 20250311 181800 2243509725 46800 46800 46800 46800 0
25 20250311 181700 2243509725 46800 46800 46800 46800 0
26 20250311 181600 2243509725 46800 46800 46800 46800 0
27 20250311 181500 2243509725 46800 46800 46800 46800 0
28 20250311 181400 2243509725 46800 46800 46800 46800 0
29 20250311 181300 2243509725 46800 46800 46800 46800 0
30 20250311 181200 2243509725 46800 46800 46800 46800 0
31 20250311 181100 2243509725 46800 46800 46800 46800 0
32 20250311 181000 2243509725 46800 46800 46800 46800 1122
33 20250311 180900 2243509725 46800 46800 46800 46800 0
34 20250311 180800 2243509725 46800 46800 46800 46800 0
35 20250311 180700 2243509725 46800 46800 46800 46800 0
36 20250311 180600 2243509725 46800 46800 46800 46800 0
37 20250311 180500 2243509725 46800 46800 46800 46800 0
38 20250311 180400 2243509725 46800 46800 46800 46800 0
39 20250311 180300 2243509725 46800 46800 46800 46800 0
40 20250311 180200 2243509725 46800 46800 46800 46800 0
41 20250311 180100 2243509725 46800 46800 46800 46800 0
42 20250311 180000 2243509725 46800 46800 46800 46800 0
43 20250311 175900 2243509725 46800 46800 46800 46800 0
44 20250311 175800 2243509725 46800 46800 46800 46800 0
45 20250311 175700 2243509725 46800 46800 46800 46800 0
46 20250311 175600 2243509725 46800 46800 46800 46800 0
47 20250311 175500 2243509725 46800 46800 46800 46800 0
48 20250311 175400 2243509725 46800 46800 46800 46800 0
49 20250311 175300 2243509725 46800 46800 46800 46800 0
50 20250311 175200 2243509725 46800 46800 46800 46800 0
51 20250311 175100 2243509725 46800 46800 46800 46800 0
52 20250311 175000 2243509725 46800 46800 46800 46800 0
53 20250311 174900 2243509725 46800 46800 46800 46800 0
54 20250311 174800 2243509725 46800 46800 46800 46800 0
55 20250311 174700 2243509725 46800 46800 46800 46800 0
56 20250311 174600 2243509725 46800 46800 46800 46800 0
57 20250311 174500 2243509725 46800 46800 46800 46800 0
58 20250311 174400 2243509725 46800 46800 46800 46800 0
59 20250311 174300 2243509725 46800 46800 46800 46800 0
60 20250311 174200 2243509725 46800 46800 46800 46800 0
61 20250311 174100 2243509725 46800 46800 46800 46800 0
62 20250311 174000 2243509725 46800 46800 46800 46800 1122
63 20250311 173900 2243509725 46800 46800 46800 46800 0
64 20250311 173800 2243509725 46800 46800 46800 46800 0
65 20250311 173700 2243509725 46800 46800 46800 46800 0
66 20250311 173600 2243509725 46800 46800 46800 46800 0
67 20250311 173500 2243509725 46800 46800 46800 46800 0
68 20250311 173400 2243509725 46800 46800 46800 46800 0
69 20250311 173300 2243509725 46800 46800 46800 46800 0
70 20250311 173200 2243509725 46800 46800 46800 46800 0
71 20250311 173100 2243509725 46800 46800 46800 46800 0
72 20250311 173000 2243509725 46800 46800 46800 46800 0
73 20250311 172900 2243509725 46800 46800 46800 46800 0
74 20250311 172800 2243509725 46800 46800 46800 46800 0
75 20250311 172700 2243509725 46800 46800 46800 46800 0
76 20250311 172600 2243509725 46800 46800 46800 46800 0
77 20250311 172500 2243509725 46800 46800 46800 46800 0
78 20250311 172400 2243509725 46800 46800 46800 46800 0
79 20250311 172300 2243509725 46800 46800 46800 46800 0
80 20250311 172200 2243509725 46800 46800 46800 46800 0
81 20250311 172100 2243509725 46800 46800 46800 46800 0
82 20250311 172000 2243509725 46800 46800 46800 46800 0
83 20250311 171900 2243509725 46800 46800 46800 46800 0
84 20250311 171800 2243509725 46800 46800 46800 46800 0
85 20250311 171700 2243509725 46800 46800 46800 46800 0
86 20250311 171600 2243509725 46800 46800 46800 46800 0
87 20250311 171500 2243509725 46800 46800 46800 46800 0
88 20250311 171400 2243509725 46800 46800 46800 46800 0
89 20250311 171300 2243509725 46800 46800 46800 46800 0
90 20250311 171200 2243509725 46800 46800 46800 46800 0
91 20250311 171100 2243509725 46800 46800 46800 46800 0
92 20250311 171000 2243509725 46800 46800 46800 46800 1122
93 20250311 170900 2243509725 46800 46800 46800 46800 0
94 20250311 170800 2243509725 46800 46800 46800 46800 0
95 20250311 170700 2243509725 46800 46800 46800 46800 0
96 20250311 170600 2243509725 46800 46800 46800 46800 0
97 20250311 170500 2243509725 46800 46800 46800 46800 0
98 20250311 170400 2243509725 46800 46800 46800 46800 0
99 20250311 170300 2243509725 46800 46800 46800 46800 0
100 20250311 170200 2243509725 46800 46800 46800 46800 0
101 20250311 170100 2243509725 46800 46800 46800 46800 0
102 20250311 170000 2243509725 46800 46800 46800 46800 0
103 20250311 165900 2243509725 46800 46800 46800 46800 0
104 20250311 165800 2243509725 46800 46800 46800 46800 0
105 20250311 165700 2243509725 46800 46800 46800 46800 0
106 20250311 165600 2243509725 46800 46800 46800 46800 0
107 20250311 165500 2243509725 46800 46800 46800 46800 0
108 20250311 165400 2243509725 46800 46800 46800 46800 0
109 20250311 165300 2243509725 46800 46800 46800 46800 0
110 20250311 165200 2243509725 46800 46800 46800 46800 0
111 20250311 165100 2243509725 46800 46800 46800 46800 0
112 20250311 165000 2243509725 46800 46800 46800 46800 0
113 20250311 164900 2243509725 46800 46800 46800 46800 0
114 20250311 164800 2243509725 46800 46800 46800 46800 0
115 20250311 164700 2243509725 46800 46800 46800 46800 0
116 20250311 164600 2243509725 46800 46800 46800 46800 0
117 20250311 164500 2243509725 46800 46800 46800 46800 0
118 20250311 164400 2243509725 46800 46800 46800 46800 0
119 20250311 164300 2243509725 46800 46800 46800 46800 0
120 20250311 164200 2243509725 46800 46800 46800 46800 0
121 20250311 164100 2243509725 46800 46800 46800 46800 0
122 20250311 164000 2243509725 46800 46800 46800 46800 1122
123 20250311 163900 2243509725 46800 46800 46800 46800 0
124 20250311 163800 2243509725 46800 46800 46800 46800 0
125 20250311 163700 2243509725 46800 46800 46800 46800 0
126 20250311 163600 2243509725 46800 46800 46800 46800 0
127 20250311 163500 2243509725 46800 46800 46800 46800 0
128 20250311 163400 2243509725 46800 46800 46800 46800 0
129 20250311 163300 2243509725 46800 46800 46800 46800 0
130 20250311 163200 2243509725 46800 46800 46800 46800 0
131 20250311 163100 2243509725 46800 46800 46800 46800 0
132 20250311 163000 2243509725 46800 46800 46800 46800 0
133 20250311 162900 2243509725 46800 46800 46800 46800 0
134 20250311 162800 2243509725 46800 46800 46800 46800 0
135 20250311 162700 2243509725 46800 46800 46800 46800 0
136 20250311 162600 2243509725 46800 46800 46800 46800 0
137 20250311 162500 2243509725 46800 46800 46800 46800 0
138 20250311 162400 2243509725 46800 46800 46800 46800 0
139 20250311 162300 2243509725 46800 46800 46800 46800 0
140 20250311 162200 2243509725 46800 46800 46800 46800 0
141 20250311 162100 2243509725 46800 46800 46800 46800 0
142 20250311 162000 2243509725 46800 46800 46800 46800 0
143 20250311 161900 2243509725 46800 46800 46800 46800 0
144 20250311 161800 2243509725 46800 46800 46800 46800 0
145 20250311 161700 2243509725 46800 46800 46800 46800 0
146 20250311 161600 2243509725 46800 46800 46800 46800 0
147 20250311 161500 2243509725 46800 46800 46800 46800 0
148 20250311 161400 2243509725 46800 46800 46800 46800 0
149 20250311 161300 2243509725 46800 46800 46800 46800 0
150 20250311 161200 2243509725 46800 46800 46800 46800 0
151 20250311 161100 2243509725 46800 46800 46800 46800 0
152 20250311 161000 2243509725 46800 46800 46800 46800 1122
153 20250311 160900 2243509725 46800 46800 46800 46800 0
154 20250311 160800 2243509725 46800 46800 46800 46800 0
155 20250311 160700 2243509725 46800 46800 46800 46800 0
156 20250311 160600 2243509725 46800 46800 46800 46800 0
157 20250311 160500 2243509725 46800 46800 46800 46800 0
158 20250311 160400 2243509725 46800 46800 46800 46800 0
159 20250311 160300 2243509725 46800 46800 46800 46800 0
160 20250311 160200 2243509725 46800 46800 46800 46800 0
161 20250311 160100 2243509725 46800 46800 46800 46800 0
162 20250311 160000 2243509725 46800 46800 46800 46800 0
163 20250311 155900 2243509725 46800 46800 46800 46800 0
164 20250311 155800 2243509725 46800 46800 46800 46800 0
165 20250311 155700 2243509725 46800 46800 46800 46800 0
166 20250311 155600 2243509725 46800 46800 46800 46800 0
167 20250311 155500 2243509725 46800 46800 46800 46800 0
168 20250311 155400 2243509725 46800 46800 46800 46800 0
169 20250311 155300 2243509725 46800 46800 46800 46800 0
170 20250311 155200 2243509725 46800 46800 46800 46800 0
171 20250311 155100 2243509725 46800 46800 46800 46800 0
172 20250311 155000 2243509725 46800 46800 46800 46800 0
173 20250311 154900 2243509725 46800 46800 46800 46800 0
174 20250311 154800 2243509725 46800 46800 46800 46800 0
175 20250311 154700 2243509725 46800 46800 46800 46800 0
176 20250311 154600 2243509725 46800 46800 46800 46800 0
177 20250311 154500 2243509725 46800 46800 46800 46800 0
178 20250311 154400 2243509725 46800 46800 46800 46800 0
179 20250311 154300 2243509725 46800 46800 46800 46800 0
180 20250311 154200 2243509725 46800 46800 46800 46800 0
181 20250311 154100 2243509725 46800 46800 46800 46800 0
182 20250311 154000 2243509725 46800 46800 46800 46800 1122
183 20250311 153900 2243509725 46800 46800 46800 46800 0
184 20250311 153800 2243509725 46800 46800 46800 46800 0
185 20250311 153700 2243509725 46800 46800 46800 46800 0
186 20250311 153600 2243509725 46800 46800 46800 46800 0
187 20250311 153500 2243509725 46800 46800 46800 46800 0
188 20250311 153400 2243509725 46800 46800 46800 46800 0
189 20250311 153300 2243509725 46800 46800 46800 46800 0
190 20250311 153200 2243509725 46800 46800 46800 46800 0
191 20250311 153100 2243509725 46800 46800 46800 46800 0
192 20250311 153000 2243509725 46800 46800 46800 46800 1122
193 20250311 152900 2191000125 46950 46950 46950 46950 0
194 20250311 152800 2191000125 46950 46950 46950 46950 0
195 20250311 152700 2191000125 46950 46950 46950 46950 0
196 20250311 152600 2191000125 46950 46950 46950 46950 0
197 20250311 152500 2191000125 46950 46950 46950 46950 0
198 20250311 152400 2191000125 46950 46950 46950 46950 0
199 20250311 152300 2191000125 46950 46950 46950 46950 0
200 20250311 152200 2191000125 46950 46950 46950 46950 0
201 20250311 152100 2191000125 46950 46950 46950 46950 0
202 20250311 152000 2191000125 46950 46950 46950 46950 0
203 20250311 151900 2191000125 46950 46950 46950 46950 0
204 20250311 151800 2191000125 46950 46950 46950 46800 798
205 20250311 151700 2153604275 46950 46600 46950 46550 771
206 20250311 151600 2117498175 46600 46600 46600 46600 0
207 20250311 151500 2117498175 46600 46600 46600 46600 150
208 20250311 151400 2110508175 46600 46500 46600 46500 27
209 20250311 151300 2109252475 46650 46600 46650 46550 226
210 20250311 151200 2098729475 46700 46600 46700 46600 4
211 20250311 151100 2098542875 46700 46750 46750 46700 2
212 20250311 151000 2098449425 46650 46650 46650 46650 319
213 20250311 150900 2083568075 46550 46550 46550 46550 0
214 20250311 150800 2083568075 46550 46550 46550 46550 1
215 20250311 150700 2083521525 46500 46500 46500 46500 0
216 20250311 150600 2083521525 46500 46650 46650 46400 439
217 20250311 150500 2063111975 46550 46650 46650 46550 102
218 20250311 150400 2058363675 46500 46650 46650 46500 32
219 20250311 150300 2056875375 46500 46550 46550 46500 428
220 20250311 150200 2036954775 46550 46600 46600 46550 60
221 20250311 150100 2034160975 46600 46600 46600 46600 6
222 20250311 150000 2033881375 46650 46650 46650 46650 18
223 20250311 145900 2033041675 46700 46700 46700 46700 2
224 20250311 145800 2032948275 46650 46700 46700 46650 8
225 20250311 145700 2032574775 46600 46650 46650 46600 194
226 20250311 145600 2023530525 46650 46650 46650 46650 0
227 20250311 145500 2023530525 46650 46650 46650 46650 0
228 20250311 145400 2023530525 46650 46700 46700 46650 116
229 20250311 145300 2018119075 46700 46750 46750 46700 73
230 20250311 145200 2014709925 46750 46750 46750 46750 84
231 20250311 145100 2010782925 46800 46800 46800 46800 0
232 20250311 145000 2010782925 46800 46750 46800 46750 181
233 20250311 144900 2002320775 46800 46900 46900 46800 678
234 20250311 144800 1970555825 46950 46950 46950 46950 0
235 20250311 144700 1970555825 46950 46950 46950 46950 22
236 20250311 144600 1969522925 46950 46950 46950 46950 2
237 20250311 144500 1969429025 46900 46950 46950 46900 16
238 20250311 144400 1968677975 47000 46950 47000 46950 304
239 20250311 144300 1954391625 46950 46950 46950 46950 0
240 20250311 144200 1954391625 46950 46950 46950 46950 0
241 20250311 144100 1954391625 46950 46950 46950 46950 0
242 20250311 144000 1954391625 46950 46950 46950 46950 0
243 20250311 143900 1954391625 46950 46950 46950 46950 17
244 20250311 143800 1953593475 46950 46950 46950 46950 3
245 20250311 143700 1953452625 46850 46850 46850 46850 0
246 20250311 143600 1953452625 46850 46850 46850 46850 0
247 20250311 143500 1953452625 46850 46850 46850 46850 0
248 20250311 143400 1953452625 46850 46950 46950 46850 96
249 20250311 143300 1948952225 46850 46850 46850 46850 1
250 20250311 143200 1948905375 46850 46900 46900 46850 2
251 20250311 143100 1948811625 46900 46900 46900 46900 0
252 20250311 143000 1948811625 46900 46900 46900 46900 1
253 20250311 142900 1948764725 46850 46850 46850 46850 32
254 20250311 142800 1947265525 46850 46900 46900 46850 11
255 20250311 142700 1946750125 46750 46850 46850 46750 600
256 20250311 142600 1918696125 46800 46800 46800 46800 0
257 20250311 142500 1918696125 46800 46800 46800 46800 0
258 20250311 142400 1918696125 46800 46800 46800 46800 0
259 20250311 142300 1918696125 46800 46800 46800 46800 20
260 20250311 142200 1917760125 46800 46800 46800 46800 20
261 20250311 142100 1916824125 46800 46800 46800 46800 5
262 20250311 142000 1916590125 46800 46850 46850 46800 150
263 20250311 141900 1909569825 46950 46950 46950 46950 1
264 20250311 141800 1909522875 46950 46950 46950 46950 0
265 20250311 141700 1909522875 46950 46950 46950 46950 0
266 20250311 141600 1909522875 46950 46950 46950 46950 10
267 20250311 141500 1909053375 46800 46800 46800 46800 70
268 20250311 141400 1905777375 46800 46800 46800 46800 0
269 20250311 141300 1905777375 46800 46800 46800 46800 0
270 20250311 141200 1905777375 46800 46800 46800 46800 0
271 20250311 141100 1905777375 46800 46800 46800 46800 0
272 20250311 141000 1905777375 46800 46800 46800 46800 100
273 20250311 140900 1901097375 46800 46850 46850 46800 151
274 20250311 140800 1894024025 46900 46900 46900 46900 0
275 20250311 140700 1894024025 46900 46900 46900 46900 10
276 20250311 140600 1893555025 46850 46900 46900 46850 72
277 20250311 140500 1890179725 47000 47000 47000 46950 229
278 20250311 140400 1879416825 47250 47250 47250 47250 70
279 20250311 140300 1876109325 47350 47350 47350 47350 0
280 20250311 140200 1876109325 47350 47050 47350 47050 119
281 20250311 140100 1870494975 47050 47050 47050 47050 0
282 20250311 140000 1870494975 47050 47050 47050 47050 0
283 20250311 135900 1870494975 47050 47050 47050 47050 24
284 20250311 135800 1869365775 46900 46900 46900 46900 0
285 20250311 135700 1869365775 46900 46900 47000 46850 67
286 20250311 135600 1866223375 46950 46950 46950 46950 0
287 20250311 135500 1866223375 46950 46950 47000 46950 115
288 20250311 135400 1860819225 47000 47000 47000 47000 0
289 20250311 135300 1860819225 47000 47000 47000 46950 1155
290 20250311 135200 1806541075 46950 46950 46950 46950 3
291 20250311 135100 1806400225 46950 46950 46950 46950 7
292 20250311 135000 1806071575 46950 46950 46950 46950 10
293 20250311 134900 1805602075 46950 46950 46950 46950 20
294 20250311 134800 1804663075 46900 46900 46900 46900 21
295 20250311 134700 1803678175 46900 46900 46900 46900 5
296 20250311 134600 1803443675 46900 46950 46950 46900 21
297 20250311 134500 1802457775 46900 46900 46900 46900 2
298 20250311 134400 1802363975 46900 46900 46900 46900 2
299 20250311 134300 1802270175 46900 46900 46900 46900 0
300 20250311 134200 1802270175 46900 46900 46900 46900 0
301 20250311 134100 1802270175 46900 46900 46900 46900 10
302 20250311 134000 1801801175 46850 46900 46900 46850 26
303 20250311 133900 1800582775 46900 46900 46900 46900 107
304 20250311 133800 1795564475 46950 46950 46950 46900 33
305 20250311 133700 1794016325 46950 46950 46950 46950 17
306 20250311 133600 1793218175 46950 46950 46950 46950 64
307 20250311 133500 1790213375 46900 46900 46900 46900 2
308 20250311 133400 1790119575 46950 46950 46950 46950 17
309 20250311 133300 1789321425 46900 46900 46900 46900 0
310 20250311 133200 1789321425 46900 46900 46950 46900 406
311 20250311 133100 1770274725 46900 46900 46900 46900 0
312 20250311 133000 1770274725 46900 46900 46900 46900 10
313 20250311 132900 1769805725 46900 46900 46900 46900 30
314 20250311 132800 1768398725 46850 46850 46850 46850 6
315 20250311 132700 1768117625 46950 46950 46950 46950 24
316 20250311 132600 1766990825 46900 46900 46900 46900 129
317 20250311 132500 1760940725 46900 46900 46900 46900 0
318 20250311 132400 1760940725 46900 46900 46900 46900 0
319 20250311 132300 1760940725 46900 46900 46900 46900 15
320 20250311 132200 1760237225 46900 46900 46900 46900 24
321 20250311 132100 1759111625 46900 46900 46900 46900 24
322 20250311 132000 1757986025 46850 46850 46850 46850 17
323 20250311 131900 1757189575 46850 46850 46850 46850 2
324 20250311 131800 1757095875 46850 46850 46850 46850 327
325 20250311 131700 1741775925 46850 46850 46850 46850 15
326 20250311 131600 1741073175 46850 46850 46850 46850 0
327 20250311 131500 1741073175 46850 46850 46850 46850 27
328 20250311 131400 1739808225 46750 46750 46750 46750 1
329 20250311 131300 1739761475 46750 46700 46750 46700 84
330 20250311 131200 1735834775 46750 46750 46750 46750 0
331 20250311 131100 1735834775 46750 46750 46750 46750 15
332 20250311 131000 1735133525 46750 46750 46750 46750 25
333 20250311 130900 1733964775 46750 46750 46750 46750 0
334 20250311 130800 1733964775 46750 46750 46750 46750 15
335 20250311 130700 1733263525 46750 46750 46750 46750 0
336 20250311 130600 1733263525 46750 46750 46750 46700 211
337 20250311 130500 1723399325 46750 46750 46750 46750 15
338 20250311 130400 1722698075 46750 46650 46750 46650 431
339 20250311 130300 1702588825 46750 46750 46750 46750 0
340 20250311 130200 1702588825 46750 46750 46750 46750 15
341 20250311 130100 1701887575 46750 46750 46750 46750 0
342 20250311 130000 1701887575 46750 46700 46750 46700 132
343 20250311 125900 1695717975 46700 46700 46700 46700 47
344 20250311 125800 1693523075 46700 46700 46700 46700 0
345 20250311 125700 1693523075 46700 46700 46700 46700 20
346 20250311 125600 1692589075 46700 46700 46700 46700 2
347 20250311 125500 1692495675 46600 46600 46600 46600 91
348 20250311 125400 1688255075 46600 46600 46600 46600 20
349 20250311 125300 1687323075 46450 46600 46600 46450 128
350 20250311 125200 1681373375 46600 46600 46600 46600 21
351 20250311 125100 1680394775 46450 46550 46550 46450 294
352 20250311 125000 1666730475 46500 46400 46500 46400 235
353 20250311 124900 1655815675 46450 46450 46450 46450 0
354 20250311 124800 1655815675 46450 46450 46450 46450 34
355 20250311 124700 1654236375 46500 46500 46500 46500 15
356 20250311 124600 1653538875 46500 46500 46500 46500 80
357 20250311 124500 1649818875 46500 46500 46500 46500 5
358 20250311 124400 1649586375 46550 46550 46550 46550 17
359 20250311 124300 1648795025 46550 46550 46550 46550 1
360 20250311 124200 1648748475 46650 46650 46650 46650 0
361 20250311 124100 1648748475 46650 46650 46650 46650 115
362 20250311 124000 1643383725 46500 46600 46600 46500 41
363 20250311 123900 1641476325 46650 46700 46700 46650 47
364 20250311 123800 1639283275 46700 46900 46900 46700 578
365 20250311 123700 1612287675 46900 46700 46900 46700 2
366 20250311 123600 1612194075 46900 46900 46900 46900 0
367 20250311 123500 1612194075 46900 46900 46900 46900 215
368 20250311 123400 1602110575 46900 46900 46900 46900 0
369 20250311 123300 1602110575 46900 46900 46900 46900 50
370 20250311 123200 1599765575 46900 46750 46900 46750 285
371 20250311 123100 1586407325 46750 46750 46750 46750 0
372 20250311 123000 1586407325 46750 46750 46750 46750 4
373 20250311 122900 1586220325 46750 46750 46750 46750 0
374 20250311 122800 1586220325 46750 47000 47000 46750 305
375 20250311 122700 1571961325 46800 47000 47050 46800 380
376 20250311 122600 1554142875 47000 47000 47000 47000 17
377 20250311 122500 1553343875 46900 46900 46900 46900 95
378 20250311 122400 1548888375 46900 46900 46900 46900 5
379 20250311 122300 1548653875 46850 46850 46850 46850 0
380 20250311 122200 1548653875 46850 46850 46850 46850 20
381 20250311 122100 1547716875 46850 46850 46850 46850 0
382 20250311 122000 1547716875 46850 46850 46850 46850 0
383 20250311 121900 1547716875 46850 46850 46850 46850 0
384 20250311 121800 1547716875 46850 46850 46850 46850 30
385 20250311 121700 1546311375 46800 46800 46800 46800 0
386 20250311 121600 1546311375 46800 46800 46800 46800 1
387 20250311 121500 1546264575 46800 46800 46800 46800 0
388 20250311 121400 1546264575 46800 46800 46800 46800 0
389 20250311 121300 1546264575 46800 46850 46850 46800 245
390 20250311 121200 1534797975 47000 47000 47000 47000 160
391 20250311 121100 1527277975 47000 46850 47000 46850 29
392 20250311 121000 1525915625 46850 47000 47000 46850 3
393 20250311 120900 1525774925 47000 46800 47000 46800 9
394 20250311 120800 1525352525 46800 46900 46900 46750 305
395 20250311 120700 1511079625 46850 47350 47350 46850 62
396 20250311 120600 1508168625 47350 46700 47350 46700 502
397 20250311 120500 1484587675 46650 46650 46650 46650 10
398 20250311 120400 1484121175 46650 46650 46650 46650 40
399 20250311 120300 1482255175 46650 46650 46650 46650 7
400 20250311 120200 1481928625 46500 46500 46500 46500 0
401 20250311 120100 1481928625 46500 46500 46500 46500 0
402 20250311 120000 1481928625 46500 46500 46500 46500 75
403 20250311 115900 1478441125 46500 46500 46500 46500 0
404 20250311 115800 1478441125 46500 46500 46500 46500 0
405 20250311 115700 1478441125 46500 46500 46500 46500 0
406 20250311 115600 1478441125 46500 46650 46650 46500 149
407 20250311 115500 1471498625 46650 46600 46650 46600 181
408 20250311 115400 1463063925 46600 46550 46600 46500 23
409 20250311 115300 1461993275 46550 46500 46550 46500 30
410 20250311 115200 1460598025 46500 46500 46500 46500 0
411 20250311 115100 1460598025 46500 46500 46500 46500 709
412 20250311 115000 1427629525 46450 46400 46450 46400 57
413 20250311 114900 1424982025 46400 46400 46400 46400 0
414 20250311 114800 1424982025 46400 46400 46400 46400 13
415 20250311 114700 1424378825 46400 46400 46400 46400 5
416 20250311 114600 1424146825 46300 46300 46300 46300 0
417 20250311 114500 1424146825 46300 46400 46400 46300 215
418 20250311 114400 1414190825 46400 46400 46400 46400 30
419 20250311 114300 1412798825 46400 46400 46400 46400 26
420 20250311 114200 1411592425 46350 46350 46350 46300 76
421 20250311 114100 1408071725 46350 46350 46350 46350 0
422 20250311 114000 1408071725 46350 46350 46350 46350 0
423 20250311 113900 1408071725 46350 46350 46350 46350 19
424 20250311 113800 1407191075 46350 46400 46400 46350 85
425 20250311 113700 1403247475 46425 46425 46425 46425 1
426 20250311 113600 1403201050 46425 46400 46450 46400 34
427 20250311 113500 1401623225 46400 46400 46400 46400 0
428 20250311 113400 1401623225 46400 46400 46400 46400 2
429 20250311 113300 1401530425 46450 46450 46450 46450 15
430 20250311 113200 1400833675 46450 46450 46450 46450 0
431 20250311 113100 1400833675 46450 46450 46450 46450 296
432 20250311 113000 1387084475 46450 46450 46450 46400 35
433 20250311 112900 1385459225 46450 46400 46450 46400 5
434 20250311 112800 1385227175 46450 46450 46450 46450 0
435 20250311 112700 1385227175 46450 46400 46450 46400 20
436 20250311 112600 1384298625 46450 46450 46450 46450 0
437 20250311 112500 1384298625 46450 46450 46450 46450 11
438 20250311 112400 1383787675 46500 46450 46500 46450 19
439 20250311 112300 1382904625 46450 46450 46450 46450 85
440 20250311 112200 1378956375 46400 46400 46400 46400 0
441 20250311 112100 1378956375 46400 46250 46400 46250 445
442 20250311 112000 1358327475 46300 46250 46300 46250 196
443 20250311 111900 1349258075 46000 46250 46250 46000 606
444 20250311 111800 1321314375 46300 46300 46300 46300 219
445 20250311 111700 1311174675 46250 46250 46250 46250 0
446 20250311 111600 1311174675 46250 46250 46250 46250 86
447 20250311 111500 1307197175 46200 46200 46200 46200 5
448 20250311 111400 1306966175 46200 46150 46200 46150 86
449 20250311 111300 1302993225 46200 46200 46200 46200 3
450 20250311 111200 1302854625 46100 46100 46100 46100 0
451 20250311 111100 1302854625 46100 46150 46200 46100 707
452 20250311 111000 1270202925 46100 46100 46100 46100 6
453 20250311 110900 1269926325 46100 46050 46100 46050 53
454 20250311 110800 1267483075 46050 46000 46050 46000 167
455 20250311 110700 1259800825 46000 45950 46000 45950 6
456 20250311 110600 1259524875 45950 45950 45950 45950 125
457 20250311 110500 1253781125 45900 45900 45900 45900 2
458 20250311 110400 1253689325 45900 45900 45900 45900 0
459 20250311 110300 1253689325 45900 45800 45900 45800 115
460 20250311 110200 1248417075 45900 45900 45900 45900 16
461 20250311 110100 1247682675 45800 45800 45800 45800 0
462 20250311 110000 1247682675 45800 45800 45800 45800 24
463 20250311 105900 1246583475 45800 45800 45800 45800 10
464 20250311 105800 1246125475 45800 45800 45800 45800 1
465 20250311 105700 1246079675 45750 45750 45750 45750 0
466 20250311 105600 1246079675 45750 45800 45800 45750 100
467 20250311 105500 1241503175 45750 45750 45750 45750 0
468 20250311 105400 1241503175 45750 45850 45950 45750 496
469 20250311 105300 1218780975 45900 45900 45900 45900 47
470 20250311 105200 1216623675 45900 45900 45900 45900 50
471 20250311 105100 1214328675 45900 45850 45900 45850 26
472 20250311 105000 1213135575 45850 45850 45850 45850 183
473 20250311 104900 1204745025 45850 45850 45850 45850 1
474 20250311 104800 1204699175 45850 45850 45850 45850 176
475 20250311 104700 1196629575 45800 45800 45800 45800 0
476 20250311 104600 1196629575 45800 45800 45800 45800 50
477 20250311 104500 1194339575 45800 45850 45850 45800 410
478 20250311 104400 1175555325 45850 45825 45850 45825 125
479 20250311 104300 1169824575 45850 45850 45850 45850 180
480 20250311 104200 1161571575 45800 45800 45800 45800 165
481 20250311 104100 1154014575 45800 45800 45800 45800 2
482 20250311 104000 1153922975 45800 45800 45800 45800 107
483 20250311 103900 1149022375 45750 45700 45750 45700 7
484 20250311 103800 1148702175 45700 45700 45700 45700 0
485 20250311 103700 1148702175 45700 45700 45700 45700 20
486 20250311 103600 1147788175 45650 45650 45650 45650 0
487 20250311 103500 1147788175 45650 45650 45650 45650 100
488 20250311 103400 1143223175 45650 45650 45650 45650 1
489 20250311 103300 1143177525 45650 45650 45650 45650 20
490 20250311 103200 1142264525 45650 45650 45650 45650 18
491 20250311 103100 1141442825 45650 45600 45650 45600 345
492 20250311 103000 1125697425 45600 45550 45600 45550 70
493 20250311 102900 1122506875 45550 45600 45600 45550 10
494 20250311 102800 1122051275 45600 45600 45600 45600 113
495 20250311 102700 1116898475 45650 45600 45650 45450 200
496 20250311 102600 1107796775 45600 45500 45650 45500 258
497 20250311 102500 1096033225 45350 45350 45350 45350 0
498 20250311 102400 1096033225 45350 45350 45350 45350 13
499 20250311 102300 1095443675 45350 45350 45350 45350 134
500 20250311 102200 1089366775 45300 45250 45300 45250 17
501 20250311 102100 1088597175 45250 45250 45250 45250 1
502 20250311 102000 1088551925 45650 45200 45650 45200 780
503 20250311 101900 1053242125 45200 45200 45350 45200 122
504 20250311 101800 1047725025 45200 45250 45300 45200 708
505 20250311 101700 1015701550 45250 45350 45350 45250 507
506 20250311 101600 992733400 45350 45550 45550 45350 914
507 20250311 101500 951185600 45550 45550 45550 45550 566
508 20250311 101400 925404300 45550 45700 45700 45550 1307
509 20250311 101300 865762600 45750 45750 45750 45750 125
510 20250311 101200 860043850 45800 45800 45800 45800 10
511 20250311 101100 859585850 45800 45750 45800 45750 136
512 20250311 101000 853358800 45750 45800 45800 45750 364
513 20250311 100900 836700850 45800 45800 45800 45800 72
514 20250311 100800 833403250 45800 45800 45800 45800 20
515 20250311 100700 832487250 45800 45800 45850 45800 321
516 20250311 100600 817784950 46050 45950 46050 45800 213
517 20250311 100500 807988300 45850 45900 45950 45850 122
518 20250311 100400 802386100 45800 45750 45800 45750 54
519 20250311 100300 799913100 45800 45800 45800 45800 5
520 20250311 100200 799684100 45800 45800 45800 45800 67
521 20250311 100100 796615500 45800 45800 45800 45800 17
522 20250311 100000 795836900 45800 45700 45850 45650 130
523 20250311 095900 789898350 45750 45950 45950 45750 150
524 20250311 095800 783025850 45700 45700 45700 45700 302
525 20250311 095700 769224450 45700 45700 45700 45700 53
526 20250311 095600 766802350 45700 45700 45700 45650 339
527 20250311 095500 751315050 45700 45750 45750 45700 96
528 20250311 095400 746925350 45750 45850 45850 45700 153
529 20250311 095300 739919650 46200 46100 46200 45850 452
530 20250311 095200 719154150 46050 46050 46050 46050 5
531 20250311 095100 718923900 46050 46050 46050 46050 6
532 20250311 095000 718647600 46050 46250 46250 46050 484
533 20250311 094900 696305000 46300 46300 46300 46300 542
534 20250311 094800 671210400 46300 46350 46350 46300 32
535 20250311 094700 669727700 46350 46350 46350 46350 54
536 20250311 094600 667224800 46350 46350 46400 46300 239
537 20250311 094500 656147450 46400 46400 46400 46400 23
538 20250311 094400 655080250 46400 46400 46400 46400 50
539 20250311 094300 652760250 46450 46400 46500 46400 43
540 20250311 094200 650763800 46400 46350 46400 46350 142
541 20250311 094100 644175200 46350 46350 46350 46300 38
542 20250311 094000 642414150 46350 46300 46350 46300 87
543 20250311 093900 638385200 46300 46300 46300 46300 30
544 20250311 093800 636996200 46300 46350 46350 46300 6
545 20250311 093700 636718350 46300 46200 46300 46200 565
546 20250311 093600 610584250 46200 46100 46200 46100 165
547 20250311 093500 602970600 46150 46150 46150 46150 29
548 20250311 093400 601632250 46150 46150 46200 46100 337
549 20250311 093300 586073550 46150 46200 46200 46150 142
550 20250311 093200 579517250 46200 46200 46200 46150 49
551 20250311 093100 577253550 46200 46200 46200 46150 227
552 20250311 093000 566771600 46200 46150 46200 46150 191
553 20250311 092900 557949100 46150 46100 46150 46100 103
554 20250311 092800 553195750 46100 46050 46100 46000 510
555 20250311 092700 529734800 46050 46050 46050 46050 25
556 20250311 092600 528583550 46100 46100 46100 46100 88
557 20250311 092500 524526750 46050 46150 46150 46050 93
558 20250311 092400 520240850 46150 46150 46150 46150 38
559 20250311 092300 518487150 46000 46200 46200 46000 53
560 20250311 092200 516043550 46200 46100 46300 46050 416
561 20250311 092100 496815500 46100 45950 46100 45950 436
562 20250311 092000 476755850 45950 46000 46000 45950 155
563 20250311 091900 469627600 45850 46000 46000 45850 119
564 20250311 091800 464154950 46000 46000 46000 45950 181
565 20250311 091700 455831450 46000 45900 46000 45900 40
566 20250311 091600 453992200 45700 45750 45800 45700 702
567 20250311 091500 421905000 45750 45750 45800 45700 470
568 20250311 091400 400402150 45800 46000 46000 45800 228
569 20250311 091300 389940000 46000 45900 46000 45800 195
570 20250311 091200 380988150 45800 45800 45800 45800 206
571 20250311 091100 371553350 45800 45850 45900 45750 138
572 20250311 091000 365234300 45700 45900 45900 45700 133
573 20250311 090900 359153300 45900 45700 45950 45650 64
574 20250311 090800 356220400 45850 45600 45900 45600 553
575 20250311 090700 330957350 45650 45700 45750 45650 954
576 20250311 090600 287370750 45750 45950 45950 45700 239
577 20250311 090500 276423300 45850 45950 46200 45850 903
578 20250311 090400 234928500 45900 45800 46000 45550 168
579 20250311 090300 227228350 45900 45650 45950 45500 356
580 20250311 090200 210973850 45500 45200 45500 45200 228
581 20250311 090100 200633550 45400 45650 45650 44500 1301
582 20250311 090000 141594700 45650 46400 46400 45600 3072

1
003350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,8529,4532000,405553950,215496600000,0.19
20250306,8506,4532000,414242200,220708400000,0.19
20250305,8538,4532000,408543300,216856200000,0.19
20250304,8562,4532000,402842100,213230600000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 8529 4532000 405553950 215496600000 0.19
3 20250306 8506 4532000 414242200 220708400000 0.19
4 20250305 8538 4532000 408543300 216856200000 0.19
5 20250304 8562 4532000 402842100 213230600000 0.19