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

586
004800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184400,801694200,47600,47600,47600,47600,540
20250311,184300,801694200,47600,47600,47600,47600,0
20250311,184200,801694200,47600,47600,47600,47600,0
20250311,184100,801694200,47600,47600,47600,47600,0
20250311,184000,801694200,47600,47600,47600,47600,0
20250311,183900,801694200,47600,47600,47600,47600,0
20250311,183800,801694200,47600,47600,47600,47600,0
20250311,183700,801694200,47600,47600,47600,47600,0
20250311,183600,801694200,47600,47600,47600,47600,0
20250311,183500,801694200,47600,47600,47600,47600,0
20250311,183400,801694200,47600,47600,47600,47600,0
20250311,183300,801694200,47600,47600,47600,47600,0
20250311,183200,801694200,47600,47600,47600,47600,0
20250311,183100,801694200,47600,47600,47600,47600,0
20250311,183000,801694200,47600,47600,47600,47600,0
20250311,182900,801694200,47600,47600,47600,47600,0
20250311,182800,801694200,47600,47600,47600,47600,0
20250311,182700,801694200,47600,47600,47600,47600,0
20250311,182600,801694200,47600,47600,47600,47600,0
20250311,182500,801694200,47600,47600,47600,47600,0
20250311,182400,801694200,47600,47600,47600,47600,0
20250311,182300,801694200,47600,47600,47600,47600,0
20250311,182200,801694200,47600,47600,47600,47600,0
20250311,182100,801694200,47600,47600,47600,47600,0
20250311,182000,801694200,47600,47600,47600,47600,0
20250311,181900,801694200,47600,47600,47600,47600,0
20250311,181800,801694200,47600,47600,47600,47600,0
20250311,181700,801694200,47600,47600,47600,47600,0
20250311,181600,801694200,47600,47600,47600,47600,0
20250311,181500,801694200,47600,47600,47600,47600,0
20250311,181400,801694200,47600,47600,47600,47600,540
20250311,181300,801694200,47600,47600,47600,47600,0
20250311,181200,801694200,47600,47600,47600,47600,0
20250311,181100,801694200,47600,47600,47600,47600,0
20250311,181000,801694200,47600,47600,47600,47600,0
20250311,180900,801694200,47600,47600,47600,47600,0
20250311,180800,801694200,47600,47600,47600,47600,0
20250311,180700,801694200,47600,47600,47600,47600,0
20250311,180600,801694200,47600,47600,47600,47600,0
20250311,180500,801694200,47600,47600,47600,47600,0
20250311,180400,801694200,47600,47600,47600,47600,0
20250311,180300,801694200,47600,47600,47600,47600,0
20250311,180200,801694200,47600,47600,47600,47600,0
20250311,180100,801694200,47600,47600,47600,47600,0
20250311,180000,801694200,47600,47600,47600,47600,0
20250311,175900,801694200,47600,47600,47600,47600,0
20250311,175800,801694200,47600,47600,47600,47600,0
20250311,175700,801694200,47600,47600,47600,47600,0
20250311,175600,801694200,47600,47600,47600,47600,0
20250311,175500,801694200,47600,47600,47600,47600,0
20250311,175400,801694200,47600,47600,47600,47600,0
20250311,175300,801694200,47600,47600,47600,47600,0
20250311,175200,801694200,47600,47600,47600,47600,0
20250311,175100,801694200,47600,47600,47600,47600,0
20250311,175000,801694200,47600,47600,47600,47600,0
20250311,174900,801694200,47600,47600,47600,47600,0
20250311,174800,801694200,47600,47600,47600,47600,0
20250311,174700,801694200,47600,47600,47600,47600,0
20250311,174600,801694200,47600,47600,47600,47600,0
20250311,174500,801694200,47600,47600,47600,47600,0
20250311,174400,801694200,47600,47600,47600,47600,540
20250311,174300,801694200,47600,47600,47600,47600,0
20250311,174200,801694200,47600,47600,47600,47600,0
20250311,174100,801694200,47600,47600,47600,47600,0
20250311,174000,801694200,47600,47600,47600,47600,0
20250311,173900,801694200,47600,47600,47600,47600,0
20250311,173800,801694200,47600,47600,47600,47600,0
20250311,173700,801694200,47600,47600,47600,47600,0
20250311,173600,801694200,47600,47600,47600,47600,0
20250311,173500,801694200,47600,47600,47600,47600,0
20250311,173400,801694200,47600,47600,47600,47600,0
20250311,173300,801694200,47600,47600,47600,47600,0
20250311,173200,801694200,47600,47600,47600,47600,0
20250311,173100,801694200,47600,47600,47600,47600,0
20250311,173000,801694200,47600,47600,47600,47600,0
20250311,172900,801694200,47600,47600,47600,47600,0
20250311,172800,801694200,47600,47600,47600,47600,0
20250311,172700,801694200,47600,47600,47600,47600,0
20250311,172600,801694200,47600,47600,47600,47600,0
20250311,172500,801694200,47600,47600,47600,47600,0
20250311,172400,801694200,47600,47600,47600,47600,0
20250311,172300,801694200,47600,47600,47600,47600,0
20250311,172200,801694200,47600,47600,47600,47600,0
20250311,172100,801694200,47600,47600,47600,47600,0
20250311,172000,801694200,47600,47600,47600,47600,0
20250311,171900,801694200,47600,47600,47600,47600,0
20250311,171800,801694200,47600,47600,47600,47600,0
20250311,171700,801694200,47600,47600,47600,47600,0
20250311,171600,801694200,47600,47600,47600,47600,0
20250311,171500,801694200,47600,47600,47600,47600,0
20250311,171400,801694200,47600,47600,47600,47600,540
20250311,171300,801694200,47600,47600,47600,47600,0
20250311,171200,801694200,47600,47600,47600,47600,0
20250311,171100,801694200,47600,47600,47600,47600,0
20250311,171000,801694200,47600,47600,47600,47600,0
20250311,170900,801694200,47600,47600,47600,47600,0
20250311,170800,801694200,47600,47600,47600,47600,0
20250311,170700,801694200,47600,47600,47600,47600,0
20250311,170600,801694200,47600,47600,47600,47600,0
20250311,170500,801694200,47600,47600,47600,47600,0
20250311,170400,801694200,47600,47600,47600,47600,0
20250311,170300,801694200,47600,47600,47600,47600,0
20250311,170200,801694200,47600,47600,47600,47600,0
20250311,170100,801694200,47600,47600,47600,47600,0
20250311,170000,801694200,47600,47600,47600,47600,0
20250311,165900,801694200,47600,47600,47600,47600,0
20250311,165800,801694200,47600,47600,47600,47600,0
20250311,165700,801694200,47600,47600,47600,47600,0
20250311,165600,801694200,47600,47600,47600,47600,0
20250311,165500,801694200,47600,47600,47600,47600,0
20250311,165400,801694200,47600,47600,47600,47600,0
20250311,165300,801694200,47600,47600,47600,47600,0
20250311,165200,801694200,47600,47600,47600,47600,0
20250311,165100,801694200,47600,47600,47600,47600,0
20250311,165000,801694200,47600,47600,47600,47600,0
20250311,164900,801694200,47600,47600,47600,47600,0
20250311,164800,801694200,47600,47600,47600,47600,0
20250311,164700,801694200,47600,47600,47600,47600,0
20250311,164600,801694200,47600,47600,47600,47600,0
20250311,164500,801694200,47600,47600,47600,47600,0
20250311,164400,801694200,47600,47600,47600,47600,540
20250311,164300,801694200,47600,47600,47600,47600,0
20250311,164200,801694200,47600,47600,47600,47600,0
20250311,164100,801694200,47600,47600,47600,47600,0
20250311,164000,801694200,47600,47600,47600,47600,0
20250311,163900,801694200,47600,47600,47600,47600,0
20250311,163800,801694200,47600,47600,47600,47600,0
20250311,163700,801694200,47600,47600,47600,47600,0
20250311,163600,801694200,47600,47600,47600,47600,0
20250311,163500,801694200,47600,47600,47600,47600,0
20250311,163400,801694200,47600,47600,47600,47600,0
20250311,163300,801694200,47600,47600,47600,47600,0
20250311,163200,801694200,47600,47600,47600,47600,0
20250311,163100,801694200,47600,47600,47600,47600,0
20250311,163000,801694200,47600,47600,47600,47600,0
20250311,162900,801694200,47600,47600,47600,47600,0
20250311,162800,801694200,47600,47600,47600,47600,0
20250311,162700,801694200,47600,47600,47600,47600,0
20250311,162600,801694200,47600,47600,47600,47600,0
20250311,162500,801694200,47600,47600,47600,47600,0
20250311,162400,801694200,47600,47600,47600,47600,0
20250311,162300,801694200,47600,47600,47600,47600,0
20250311,162200,801694200,47600,47600,47600,47600,0
20250311,162100,801694200,47600,47600,47600,47600,0
20250311,162000,801694200,47600,47600,47600,47600,0
20250311,161900,801694200,47600,47600,47600,47600,0
20250311,161800,801694200,47600,47600,47600,47600,0
20250311,161700,801694200,47600,47600,47600,47600,0
20250311,161600,801694200,47600,47600,47600,47600,0
20250311,161500,801694200,47600,47600,47600,47600,0
20250311,161400,801694200,47600,47600,47600,47600,540
20250311,161300,801694200,47600,47600,47600,47600,0
20250311,161200,801694200,47600,47600,47600,47600,0
20250311,161100,801694200,47600,47600,47600,47600,0
20250311,161000,801694200,47600,47600,47600,47600,0
20250311,160900,801694200,47600,47600,47600,47600,0
20250311,160800,801694200,47600,47600,47600,47600,0
20250311,160700,801694200,47600,47600,47600,47600,0
20250311,160600,801694200,47600,47600,47600,47600,0
20250311,160500,801694200,47600,47600,47600,47600,0
20250311,160400,801694200,47600,47600,47600,47600,0
20250311,160300,801694200,47600,47600,47600,47600,0
20250311,160200,801694200,47600,47600,47600,47600,0
20250311,160100,801694200,47600,47600,47600,47600,0
20250311,160000,801694200,47600,47600,47600,47600,0
20250311,155900,801694200,47600,47600,47600,47600,0
20250311,155800,801694200,47600,47600,47600,47600,0
20250311,155700,801694200,47600,47600,47600,47600,0
20250311,155600,801694200,47600,47600,47600,47600,0
20250311,155500,801694200,47600,47600,47600,47600,0
20250311,155400,801694200,47600,47600,47600,47600,0
20250311,155300,801694200,47600,47600,47600,47600,0
20250311,155200,801694200,47600,47600,47600,47600,0
20250311,155100,801694200,47600,47600,47600,47600,0
20250311,155000,801694200,47600,47600,47600,47600,0
20250311,154900,801694200,47600,47600,47600,47600,0
20250311,154800,801694200,47600,47600,47600,47600,0
20250311,154700,801694200,47600,47600,47600,47600,0
20250311,154600,801694200,47600,47600,47600,47600,0
20250311,154500,801694200,47600,47600,47600,47600,0
20250311,154400,801694200,47600,47600,47600,47600,540
20250311,154300,801694200,47600,47600,47600,47600,0
20250311,154200,801694200,47600,47600,47600,47600,0
20250311,154100,801694200,47600,47600,47600,47600,0
20250311,154000,801694200,47600,47600,47600,47600,0
20250311,153900,801694200,47600,47600,47600,47600,0
20250311,153800,801694200,47600,47600,47600,47600,0
20250311,153700,801694200,47600,47600,47600,47600,0
20250311,153600,801694200,47600,47600,47600,47600,0
20250311,153500,801694200,47600,47600,47600,47600,0
20250311,153400,801694200,47600,47600,47600,47600,0
20250311,153300,801694200,47600,47600,47600,47600,0
20250311,153200,801694200,47600,47600,47600,47600,0
20250311,153100,801694200,47600,47600,47600,47600,0
20250311,153000,801694200,47600,47600,47600,47600,540
20250311,152900,775990200,47500,47500,47500,47500,0
20250311,152800,775990200,47500,47500,47500,47500,0
20250311,152700,775990200,47500,47500,47500,47500,0
20250311,152600,775990200,47500,47500,47500,47500,0
20250311,152500,775990200,47500,47500,47500,47500,0
20250311,152400,775990200,47500,47500,47500,47500,0
20250311,152300,775990200,47500,47500,47500,47500,0
20250311,152200,775990200,47500,47500,47500,47500,0
20250311,152100,775990200,47500,47500,47500,47500,0
20250311,152000,775990200,47500,47500,47500,47500,0
20250311,151900,775990200,47500,47450,47500,47450,94
20250311,151800,771528950,47450,47450,47475,47450,45
20250311,151700,769393450,47500,47500,47500,47450,18
20250311,151600,768538950,47500,47500,47500,47500,3
20250311,151500,768396450,47550,47300,47550,47300,444
20250311,151400,747335200,47200,47200,47200,47200,249
20250311,151300,735582400,47300,47200,47300,47200,151
20250311,151200,728448600,47200,47150,47300,47100,305
20250311,151100,714063850,47300,47300,47300,47300,1
20250311,151000,714016550,47300,47200,47300,47100,195
20250311,150900,704815000,47200,47300,47300,47200,30
20250311,150800,703397750,47300,47300,47300,47300,0
20250311,150700,703397750,47300,47300,47300,47200,141
20250311,150600,696730550,47450,47450,47450,47450,1
20250311,150500,696683100,47300,47300,47300,47300,1
20250311,150400,696635800,47450,47400,47450,47400,3
20250311,150300,696493550,47400,47300,47400,47200,63
20250311,150200,693516250,47300,47350,47400,47300,79
20250311,150100,689776100,47400,47400,47400,47350,10
20250311,150000,689302200,47400,47375,47400,47350,4
20250311,145900,689112675,47350,47450,47450,47350,2
20250311,145800,689017875,47350,47350,47450,47350,14
20250311,145700,688354775,47450,47450,47450,47350,8
20250311,145600,687975775,47350,47450,47450,47350,13
20250311,145500,687360125,47350,47350,47450,47350,7
20250311,145400,687028575,47450,47450,47450,47350,9
20250311,145300,686602225,47350,47350,47450,47350,15
20250311,145200,685891875,47350,47350,47350,47350,9
20250311,145100,685465725,47350,47350,47350,47350,7
20250311,145000,685134275,47350,47350,47350,47350,22
20250311,144900,684092575,47350,47400,47400,47350,10
20250311,144800,683618625,47350,47450,47450,47350,12
20250311,144700,683050325,47500,47350,47500,47350,8
20250311,144600,682671225,47350,47350,47350,47350,6
20250311,144500,682387125,47350,47400,47400,47350,22
20250311,144400,681344575,47450,47550,47550,47450,25
20250311,144300,680158225,47550,47550,47550,47550,1
20250311,144200,680110675,47550,47550,47550,47550,1
20250311,144100,680063125,47550,47550,47550,47550,1
20250311,144000,680015575,47550,47550,47550,47550,1
20250311,143900,679968025,47550,47550,47550,47550,1
20250311,143800,679920475,47450,47450,47450,47450,0
20250311,143700,679920475,47450,47450,47450,47450,1
20250311,143600,679873025,47450,47400,47450,47400,124
20250311,143500,673994125,47350,47350,47350,47350,0
20250311,143400,673994125,47350,47350,47350,47350,0
20250311,143300,673994125,47350,47350,47350,47350,0
20250311,143200,673994125,47350,47350,47350,47350,0
20250311,143100,673994125,47350,47350,47350,47350,0
20250311,143000,673994125,47350,47350,47350,47350,0
20250311,142900,673994125,47350,47300,47350,47300,416
20250311,142800,654311925,47250,47250,47250,47250,101
20250311,142700,649539675,47300,47300,47300,47300,0
20250311,142600,649539675,47300,47300,47300,47300,45
20250311,142500,647411175,47300,47300,47350,47300,11
20250311,142400,646890825,47300,47300,47300,47300,5
20250311,142300,646654325,47350,47350,47350,47350,8
20250311,142200,646275525,47350,47350,47350,47350,5
20250311,142100,646038775,47350,47350,47350,47350,5
20250311,142000,645802025,47350,47350,47350,47350,10
20250311,141900,645328525,47350,47350,47350,47350,5
20250311,141800,645091775,47350,47350,47350,47350,18
20250311,141700,644239475,47350,47350,47350,47350,6
20250311,141600,643955375,47350,47350,47350,47350,5
20250311,141500,643718625,47350,47350,47350,47350,15
20250311,141400,643008375,47400,47400,47400,47400,8
20250311,141300,642629175,47400,47400,47400,47400,5
20250311,141200,642392175,47400,47400,47400,47400,6
20250311,141100,642107775,47400,47400,47400,47400,5
20250311,141000,641870775,47400,47450,47450,47400,23
20250311,140900,640779675,47450,47450,47450,47450,10
20250311,140800,640305175,47600,47600,47600,47600,1
20250311,140700,640257575,47450,47450,47450,47450,12
20250311,140600,639688175,47600,47450,47600,47450,9
20250311,140500,639260975,47600,47450,47600,47450,6
20250311,140400,638976125,47600,47450,47600,47450,6
20250311,140300,638691275,47600,47450,47600,47450,12
20250311,140200,638120825,47450,47600,47600,47450,6
20250311,140100,637835975,47600,47600,47600,47600,1
20250311,140000,637788375,47450,47450,47450,47450,0
20250311,135900,637788375,47450,47450,47450,47450,0
20250311,135800,637788375,47450,47450,47450,47450,0
20250311,135700,637788375,47450,47450,47450,47450,0
20250311,135600,637788375,47450,47450,47450,47450,131
20250311,135500,631572425,47350,47350,47350,47350,11
20250311,135400,631051575,47400,47450,47450,47400,34
20250311,135300,629439725,47450,47450,47450,47450,5
20250311,135200,629202475,47450,47450,47450,47450,10
20250311,135100,628727975,47400,47400,47400,47400,5
20250311,135000,628490975,47400,47400,47400,47400,5
20250311,134900,628253975,47400,47475,47475,47400,5
20250311,134800,628016900,47450,47450,47450,47450,8
20250311,134700,627637300,47450,47600,47600,47450,11
20250311,134600,627115050,47450,47550,47550,47450,33
20250311,134500,625547675,47500,47500,47650,47500,7
20250311,134400,625215025,47500,47650,47650,47500,6
20250311,134300,624929875,47500,47500,47500,47500,5
20250311,134200,624692375,47650,47500,47650,47500,6
20250311,134100,624407225,47500,47550,47550,47500,6
20250311,134000,624122175,47500,47650,47650,47500,11
20250311,133900,623599525,47600,47600,47600,47600,0
20250311,133800,623599525,47600,47600,47600,47600,1
20250311,133700,623551925,47450,47450,47450,47450,0
20250311,133600,623551925,47450,47450,47450,47450,10
20250311,133500,623077425,47450,47450,47450,47450,0
20250311,133400,623077425,47450,47450,47450,47450,4
20250311,133300,622887625,47550,47550,47550,47550,0
20250311,133200,622887625,47550,47550,47550,47550,0
20250311,133100,622887625,47550,47550,47550,47550,0
20250311,133000,622887625,47550,47450,47550,47450,56
20250311,132900,620229225,47400,47400,47400,47400,0
20250311,132800,620229225,47400,47400,47400,47400,0
20250311,132700,620229225,47400,47350,47400,47350,109
20250311,132600,615063875,47300,47350,47350,47300,10
20250311,132500,614590625,47350,47350,47350,47350,5
20250311,132400,614353875,47350,47350,47350,47350,20
20250311,132300,613406875,47350,47350,47350,47350,5
20250311,132200,613170125,47350,47350,47350,47350,5
20250311,132100,612933375,47350,47350,47350,47350,5
20250311,132000,612696625,47350,47300,47350,47300,6
20250311,131900,612412775,47300,47300,47300,47300,5
20250311,131800,612176275,47300,47300,47300,47300,5
20250311,131700,611939775,47300,47300,47300,47300,5
20250311,131600,611703275,47300,47300,47300,47300,1
20250311,131500,611655975,47350,47350,47350,47300,60
20250311,131400,608815225,47350,47350,47350,47350,0
20250311,131300,608815225,47350,47350,47350,47350,5
20250311,131200,608578475,47350,47350,47350,47350,5
20250311,131100,608341725,47350,47350,47350,47350,5
20250311,131000,608104975,47350,47350,47350,47350,24
20250311,130900,606968575,47350,47350,47350,47350,5
20250311,130800,606731825,47350,47350,47350,47350,5
20250311,130700,606495075,47350,47350,47350,47350,5
20250311,130600,606258325,47350,47350,47350,47350,0
20250311,130500,606258325,47350,47350,47350,47350,5
20250311,130400,606021575,47350,47400,47400,47350,9
20250311,130300,605595225,47400,47400,47400,47400,0
20250311,130200,605595225,47400,47450,47450,47400,11
20250311,130100,605073325,47350,47350,47350,47350,5
20250311,130000,604836575,47400,47400,47400,47400,40
20250311,125900,602940575,47450,47450,47450,47450,10
20250311,125800,602466075,47450,47450,47450,47450,5
20250311,125700,602228825,47450,47450,47450,47450,5
20250311,125600,601991575,47450,47450,47450,47450,5
20250311,125500,601754325,47450,47450,47450,47450,5
20250311,125400,601517075,47450,47450,47450,47450,0
20250311,125300,601517075,47450,47500,47500,47450,47
20250311,125200,599284925,47550,47600,47600,47550,326
20250311,125100,583776875,47550,47550,47550,47550,5
20250311,125000,583539125,47650,47550,47650,47550,6
20250311,124900,583253725,47550,47550,47550,47550,6
20250311,124800,582968425,47550,47550,47550,47550,5
20250311,124700,582730675,47550,47550,47550,47550,5
20250311,124600,582492925,47550,47550,47550,47550,5
20250311,124500,582255175,47550,47550,47550,47550,5
20250311,124400,582017425,47600,47700,47700,47600,2
20250311,124300,581922125,47550,47550,47550,47550,24
20250311,124200,580780925,47550,47550,47550,47550,10
20250311,124100,580305425,47550,47550,47550,47550,5
20250311,124000,580067675,47550,47550,47550,47550,5
20250311,123900,579829925,47550,47550,47550,47550,8
20250311,123800,579449525,47600,47650,47650,47600,223
20250311,123700,568827575,47700,47700,47700,47700,1
20250311,123600,568779875,47700,47700,47700,47700,0
20250311,123500,568779875,47700,47700,47700,47700,10
20250311,123400,568302875,47700,47750,47750,47700,8
20250311,123300,567921225,47700,47700,47700,47700,17
20250311,123200,567110325,47700,47700,47700,47700,57
20250311,123100,564391425,47650,47700,47700,47650,15
20250311,123000,563675975,47650,47700,47700,47650,26
20250311,122900,562436025,47700,47700,47700,47700,0
20250311,122800,562436025,47700,47700,47700,47700,1
20250311,122700,562388325,47700,47700,47700,47600,4
20250311,122600,562197725,47600,47600,47600,47600,0
20250311,122500,562197725,47600,47700,47700,47600,8
20250311,122400,561816825,47650,47650,47650,47650,1
20250311,122300,561769175,47650,47650,47650,47650,0
20250311,122200,561769175,47650,47600,47650,47600,64
20250311,122100,558721425,47550,47550,47550,47450,186
20250311,122000,549877625,47550,47550,47550,47450,42
20250311,121900,547881025,47400,47400,47400,47400,5
20250311,121800,547644025,47400,47400,47400,47400,5
20250311,121700,547407025,47400,47400,47400,47400,0
20250311,121600,547407025,47400,47400,47400,47400,48
20250311,121500,545131825,47400,47400,47400,47400,0
20250311,121400,545131825,47400,47400,47400,47400,0
20250311,121300,545131825,47400,47450,47450,47400,73
20250311,121200,541671025,47500,47500,47500,47500,6
20250311,121100,541386025,47500,47500,47500,47500,0
20250311,121000,541386025,47500,47500,47500,47500,0
20250311,120900,541386025,47500,47350,47500,47350,137
20250311,120800,534889975,47350,47350,47350,47350,5
20250311,120700,534653225,47350,47350,47350,47350,5
20250311,120600,534416475,47350,47350,47350,47350,5
20250311,120500,534179725,47350,47350,47350,47350,0
20250311,120400,534179725,47350,47350,47350,47350,0
20250311,120300,534179725,47350,47350,47350,47350,0
20250311,120200,534179725,47350,47350,47350,47350,11
20250311,120100,533658875,47350,47350,47350,47350,0
20250311,120000,533658875,47350,47400,47400,47350,117
20250311,115900,528113525,47400,47350,47500,47350,1041
20250311,115800,478693875,47350,47350,47350,47350,0
20250311,115700,478693875,47350,47350,47350,47350,0
20250311,115600,478693875,47350,47350,47350,47350,0
20250311,115500,478693875,47350,47350,47350,47350,1
20250311,115400,478646525,47250,47250,47250,47250,0
20250311,115300,478646525,47250,47200,47250,47200,42
20250311,115200,476662275,47200,47200,47200,47200,5
20250311,115100,476426275,47250,47200,47250,47200,7
20250311,115000,476095775,47200,47200,47250,47200,9
20250311,114900,475670925,47200,47200,47200,47200,2
20250311,114800,475576525,47200,47200,47200,47200,8
20250311,114700,475198925,47250,47250,47250,47250,7
20250311,114600,474868175,47250,47250,47250,47250,16
20250311,114500,474112175,47250,47250,47250,47250,4
20250311,114400,473923175,47250,47250,47250,47250,3
20250311,114300,473781425,47300,47300,47300,47300,2
20250311,114200,473686825,47300,47300,47300,47300,23
20250311,114100,472598925,47300,47300,47300,47300,7
20250311,114000,472267825,47300,47300,47300,47300,2
20250311,113900,472173225,47300,47300,47300,47300,75
20250311,113800,468625725,47250,47250,47300,47250,21
20250311,113700,467632875,47250,47250,47250,47250,3
20250311,113600,467491125,47300,47300,47300,47300,0
20250311,113500,467491125,47300,47300,47300,47300,3
20250311,113400,467349225,47350,47350,47350,47350,1
20250311,113300,467301875,47350,47350,47350,47350,0
20250311,113200,467301875,47350,47350,47350,47350,21
20250311,113100,466307525,47350,47350,47350,47350,0
20250311,113000,466307525,47350,47350,47350,47350,1
20250311,112900,466260175,47300,47300,47300,47300,2
20250311,112800,466165575,47300,47200,47300,47200,172
20250311,112700,458032975,47200,47200,47200,47200,0
20250311,112600,458032975,47200,47200,47200,47200,0
20250311,112500,458032975,47200,47200,47200,47200,0
20250311,112400,458032975,47200,47250,47300,47200,5
20250311,112300,457796725,47200,47200,47200,47200,0
20250311,112200,457796725,47200,47200,47200,47200,95
20250311,112100,453312725,47150,47100,47150,47100,160
20250311,112000,445774975,47050,47050,47050,47050,10
20250311,111900,445304475,47050,47050,47050,47050,0
20250311,111800,445304475,47050,47050,47050,47050,16
20250311,111700,444551675,47050,47050,47050,47050,0
20250311,111600,444551675,47050,47050,47050,47050,6
20250311,111500,444269375,47050,47050,47050,47050,5
20250311,111400,444034125,47050,47050,47050,47050,0
20250311,111300,444034125,47050,47050,47050,47050,0
20250311,111200,444034125,47050,47050,47050,47050,1
20250311,111100,443987075,47050,47050,47050,47050,20
20250311,111000,443046075,47100,47100,47100,47100,130
20250311,110900,436923075,47050,47050,47050,47050,5
20250311,110800,436687825,47050,47050,47050,47050,10
20250311,110700,436217325,47050,47050,47050,47050,17
20250311,110600,435417475,47050,47050,47050,47050,33
20250311,110500,433864825,47050,47050,47050,47050,8
20250311,110400,433488425,47050,47050,47050,47050,15
20250311,110300,432782675,47100,47100,47100,47050,151
20250311,110200,425678025,47100,47100,47100,47100,4
20250311,110100,425489625,47050,47050,47050,47050,0
20250311,110000,425489625,47050,47100,47100,47050,2
20250311,105900,425395475,47000,47000,47000,47000,0
20250311,105800,425395475,47000,47000,47000,47000,0
20250311,105700,425395475,47000,47000,47000,47000,0
20250311,105600,425395475,47000,47000,47000,47000,44
20250311,105500,423327475,47000,47000,47000,47000,18
20250311,105400,422481475,46950,46900,46950,46900,232
20250311,105300,411589325,46900,46900,46900,46900,2
20250311,105200,411495525,46900,46900,46900,46900,0
20250311,105100,411495525,46900,46900,46900,46900,4
20250311,105000,411307925,46925,46925,46925,46925,0
20250311,104900,411307925,46925,46925,46925,46925,5
20250311,104800,411073300,46950,47200,47200,46950,464
20250311,104700,389242350,47200,47150,47200,47150,17
20250311,104600,388440000,47100,47100,47100,47100,93
20250311,104500,384059700,47050,47000,47050,47000,13
20250311,104400,383448200,47000,46950,47000,46950,81
20250311,104300,379644150,46950,46950,46950,46950,4
20250311,104200,379456350,46900,46900,46900,46900,0
20250311,104100,379456350,46900,46900,46900,46900,26
20250311,104000,378236950,46850,46850,46850,46850,0
20250311,103900,378236950,46850,46800,46850,46800,47
20250311,103800,376035250,46800,46800,46800,46800,5
20250311,103700,375801250,46800,46800,46800,46800,5
20250311,103600,375567250,46800,46800,46800,46800,5
20250311,103500,375333250,46850,46800,46850,46800,18
20250311,103400,374490800,46800,46800,46800,46800,94
20250311,103300,370091600,46850,46850,46850,46850,0
20250311,103200,370091600,46850,46850,46850,46850,0
20250311,103100,370091600,46850,46850,46850,46850,1
20250311,103000,370044750,46850,46850,46850,46850,119
20250311,102900,364469600,46850,46850,46850,46850,5
20250311,102800,364235350,46850,46850,46850,46850,5
20250311,102700,364001100,46850,46850,46850,46850,12
20250311,102600,363438900,46850,46850,46850,46850,10
20250311,102500,362970400,46850,46900,46900,46850,6
20250311,102400,362689250,46850,46850,46850,46850,5
20250311,102300,362455000,46850,46800,46900,46800,21
20250311,102200,361471550,46800,46850,46850,46800,91
20250311,102100,357208450,46850,46950,46950,46850,13
20250311,102000,356599050,46950,47000,47000,46950,124
20250311,101900,350771550,47050,47050,47050,47050,3
20250311,101800,350630400,47050,47050,47050,47050,107
20250311,101700,345596050,47050,47050,47050,47050,0
20250311,101600,345596050,47050,47050,47050,47050,0
20250311,101500,345596050,47050,47050,47050,47050,0
20250311,101400,345596050,47050,47050,47050,47050,0
20250311,101300,345596050,47050,47000,47050,47000,20
20250311,101200,344655500,46950,46900,46950,46900,124
20250311,101100,338833750,46900,47000,47050,46900,306
20250311,101000,324468700,47000,46975,47000,46950,86
20250311,100900,320427225,47000,46950,47000,46950,2
20250311,100800,320333275,46950,47000,47000,46950,4
20250311,100700,320145375,47150,46900,47150,46900,507
20250311,100600,296290875,46800,46650,46800,46650,341
20250311,100500,280362825,46650,46600,46650,46600,56
20250311,100400,277751125,46550,46500,46550,46500,190
20250311,100300,268906875,46500,46500,46500,46500,25
20250311,100200,267744375,46550,46550,46550,46500,75
20250311,100100,264253375,46550,46550,46550,46550,5
20250311,100000,264020625,46550,46650,46650,46550,13
20250311,095900,263415325,46550,46550,46550,46550,5
20250311,095800,263182575,46550,46600,46600,46550,272
20250311,095700,250509375,46700,46650,46700,46600,502
20250311,095600,227092125,46650,46650,46650,46650,11
20250311,095500,226578975,46750,46650,46750,46650,7
20250311,095400,226252225,46650,46650,46650,46650,110
20250311,095300,221120725,46650,46650,46650,46650,5
20250311,095200,220887475,46650,46650,46650,46650,10
20250311,095100,220420975,46650,46650,46700,46650,11
20250311,095000,219907775,46700,46800,46800,46650,814
20250311,094900,181857275,46800,46800,46900,46800,13
20250311,094800,181248625,46850,46900,46900,46850,241
20250311,094700,169947725,46900,46900,46900,46900,20
20250311,094600,169009725,46900,46900,46900,46900,5
20250311,094500,168775225,46900,46850,46950,46850,12
20250311,094400,168212625,46950,46850,46950,46850,14
20250311,094300,167556325,46850,46850,46850,46850,5
20250311,094200,167322075,46850,46850,46850,46850,10
20250311,094100,166853575,46850,46850,46850,46850,138
20250311,094000,160388275,46850,46900,46900,46850,76
20250311,093900,156824125,46900,46900,46900,46900,10
20250311,093800,156355125,46900,46900,46900,46900,27
20250311,093700,155088825,47000,46900,47000,46900,32
20250311,093600,153587025,46900,46900,46900,46900,51
20250311,093500,151195125,46900,46900,46900,46900,10
20250311,093400,150726125,46900,46900,47000,46900,129
20250311,093300,144666025,47000,46900,47000,46900,6
20250311,093200,144384525,47000,47000,47000,47000,1
20250311,093100,144337525,47000,47000,47100,47000,486
20250311,093000,121481675,47000,47000,47000,47000,1
20250311,092900,121434675,46900,46900,46900,46900,4
20250311,092800,121247075,46900,46950,46950,46900,100
20250311,092700,116556825,46950,46850,46950,46850,118
20250311,092600,111017725,46850,46850,46850,46850,1
20250311,092500,110970875,46800,46850,46850,46800,11
20250311,092400,110456025,46850,46800,46850,46800,58
20250311,092300,107739125,46800,46850,46850,46800,13
20250311,092200,107130675,46800,46800,46800,46800,10
20250311,092100,106662675,46800,46800,46800,46800,120
20250311,092000,101046675,46850,46775,46850,46750,176
20250311,091900,92803700,46700,46700,46700,46700,0
20250311,091800,92803700,46700,46950,47150,46700,392
20250311,091700,74396500,46800,46750,46800,46750,239
20250311,091600,63216400,46700,46700,46750,46700,18
20250311,091500,62375750,46600,46700,46800,46600,32
20250311,091400,60882150,46600,46725,46725,46600,17
20250311,091300,60089775,46600,46700,46800,46600,14
20250311,091200,59436450,46600,46600,46800,46600,58
20250311,091100,56732650,46600,46650,46800,46600,32
20250311,091000,55239350,46650,46850,46850,46650,154
20250311,090900,48034850,46850,47050,47050,46850,201
20250311,090800,38616400,47050,46900,47100,46850,214
20250311,090700,28567650,47100,47100,47100,46900,31
20250311,090600,27112550,46900,47100,47100,46900,26
20250311,090500,25890300,46800,46800,46800,46800,62
20250311,090400,22988700,46750,46800,46800,46750,30
20250311,090300,21585150,46900,46950,46950,46900,99
20250311,090200,16941850,46900,47450,47450,46900,21
20250311,090100,15955400,47450,47250,47450,46550,252
20250311,090000,4121550,47250,47500,47500,47250,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184400 801694200 47600 47600 47600 47600 540
3 20250311 184300 801694200 47600 47600 47600 47600 0
4 20250311 184200 801694200 47600 47600 47600 47600 0
5 20250311 184100 801694200 47600 47600 47600 47600 0
6 20250311 184000 801694200 47600 47600 47600 47600 0
7 20250311 183900 801694200 47600 47600 47600 47600 0
8 20250311 183800 801694200 47600 47600 47600 47600 0
9 20250311 183700 801694200 47600 47600 47600 47600 0
10 20250311 183600 801694200 47600 47600 47600 47600 0
11 20250311 183500 801694200 47600 47600 47600 47600 0
12 20250311 183400 801694200 47600 47600 47600 47600 0
13 20250311 183300 801694200 47600 47600 47600 47600 0
14 20250311 183200 801694200 47600 47600 47600 47600 0
15 20250311 183100 801694200 47600 47600 47600 47600 0
16 20250311 183000 801694200 47600 47600 47600 47600 0
17 20250311 182900 801694200 47600 47600 47600 47600 0
18 20250311 182800 801694200 47600 47600 47600 47600 0
19 20250311 182700 801694200 47600 47600 47600 47600 0
20 20250311 182600 801694200 47600 47600 47600 47600 0
21 20250311 182500 801694200 47600 47600 47600 47600 0
22 20250311 182400 801694200 47600 47600 47600 47600 0
23 20250311 182300 801694200 47600 47600 47600 47600 0
24 20250311 182200 801694200 47600 47600 47600 47600 0
25 20250311 182100 801694200 47600 47600 47600 47600 0
26 20250311 182000 801694200 47600 47600 47600 47600 0
27 20250311 181900 801694200 47600 47600 47600 47600 0
28 20250311 181800 801694200 47600 47600 47600 47600 0
29 20250311 181700 801694200 47600 47600 47600 47600 0
30 20250311 181600 801694200 47600 47600 47600 47600 0
31 20250311 181500 801694200 47600 47600 47600 47600 0
32 20250311 181400 801694200 47600 47600 47600 47600 540
33 20250311 181300 801694200 47600 47600 47600 47600 0
34 20250311 181200 801694200 47600 47600 47600 47600 0
35 20250311 181100 801694200 47600 47600 47600 47600 0
36 20250311 181000 801694200 47600 47600 47600 47600 0
37 20250311 180900 801694200 47600 47600 47600 47600 0
38 20250311 180800 801694200 47600 47600 47600 47600 0
39 20250311 180700 801694200 47600 47600 47600 47600 0
40 20250311 180600 801694200 47600 47600 47600 47600 0
41 20250311 180500 801694200 47600 47600 47600 47600 0
42 20250311 180400 801694200 47600 47600 47600 47600 0
43 20250311 180300 801694200 47600 47600 47600 47600 0
44 20250311 180200 801694200 47600 47600 47600 47600 0
45 20250311 180100 801694200 47600 47600 47600 47600 0
46 20250311 180000 801694200 47600 47600 47600 47600 0
47 20250311 175900 801694200 47600 47600 47600 47600 0
48 20250311 175800 801694200 47600 47600 47600 47600 0
49 20250311 175700 801694200 47600 47600 47600 47600 0
50 20250311 175600 801694200 47600 47600 47600 47600 0
51 20250311 175500 801694200 47600 47600 47600 47600 0
52 20250311 175400 801694200 47600 47600 47600 47600 0
53 20250311 175300 801694200 47600 47600 47600 47600 0
54 20250311 175200 801694200 47600 47600 47600 47600 0
55 20250311 175100 801694200 47600 47600 47600 47600 0
56 20250311 175000 801694200 47600 47600 47600 47600 0
57 20250311 174900 801694200 47600 47600 47600 47600 0
58 20250311 174800 801694200 47600 47600 47600 47600 0
59 20250311 174700 801694200 47600 47600 47600 47600 0
60 20250311 174600 801694200 47600 47600 47600 47600 0
61 20250311 174500 801694200 47600 47600 47600 47600 0
62 20250311 174400 801694200 47600 47600 47600 47600 540
63 20250311 174300 801694200 47600 47600 47600 47600 0
64 20250311 174200 801694200 47600 47600 47600 47600 0
65 20250311 174100 801694200 47600 47600 47600 47600 0
66 20250311 174000 801694200 47600 47600 47600 47600 0
67 20250311 173900 801694200 47600 47600 47600 47600 0
68 20250311 173800 801694200 47600 47600 47600 47600 0
69 20250311 173700 801694200 47600 47600 47600 47600 0
70 20250311 173600 801694200 47600 47600 47600 47600 0
71 20250311 173500 801694200 47600 47600 47600 47600 0
72 20250311 173400 801694200 47600 47600 47600 47600 0
73 20250311 173300 801694200 47600 47600 47600 47600 0
74 20250311 173200 801694200 47600 47600 47600 47600 0
75 20250311 173100 801694200 47600 47600 47600 47600 0
76 20250311 173000 801694200 47600 47600 47600 47600 0
77 20250311 172900 801694200 47600 47600 47600 47600 0
78 20250311 172800 801694200 47600 47600 47600 47600 0
79 20250311 172700 801694200 47600 47600 47600 47600 0
80 20250311 172600 801694200 47600 47600 47600 47600 0
81 20250311 172500 801694200 47600 47600 47600 47600 0
82 20250311 172400 801694200 47600 47600 47600 47600 0
83 20250311 172300 801694200 47600 47600 47600 47600 0
84 20250311 172200 801694200 47600 47600 47600 47600 0
85 20250311 172100 801694200 47600 47600 47600 47600 0
86 20250311 172000 801694200 47600 47600 47600 47600 0
87 20250311 171900 801694200 47600 47600 47600 47600 0
88 20250311 171800 801694200 47600 47600 47600 47600 0
89 20250311 171700 801694200 47600 47600 47600 47600 0
90 20250311 171600 801694200 47600 47600 47600 47600 0
91 20250311 171500 801694200 47600 47600 47600 47600 0
92 20250311 171400 801694200 47600 47600 47600 47600 540
93 20250311 171300 801694200 47600 47600 47600 47600 0
94 20250311 171200 801694200 47600 47600 47600 47600 0
95 20250311 171100 801694200 47600 47600 47600 47600 0
96 20250311 171000 801694200 47600 47600 47600 47600 0
97 20250311 170900 801694200 47600 47600 47600 47600 0
98 20250311 170800 801694200 47600 47600 47600 47600 0
99 20250311 170700 801694200 47600 47600 47600 47600 0
100 20250311 170600 801694200 47600 47600 47600 47600 0
101 20250311 170500 801694200 47600 47600 47600 47600 0
102 20250311 170400 801694200 47600 47600 47600 47600 0
103 20250311 170300 801694200 47600 47600 47600 47600 0
104 20250311 170200 801694200 47600 47600 47600 47600 0
105 20250311 170100 801694200 47600 47600 47600 47600 0
106 20250311 170000 801694200 47600 47600 47600 47600 0
107 20250311 165900 801694200 47600 47600 47600 47600 0
108 20250311 165800 801694200 47600 47600 47600 47600 0
109 20250311 165700 801694200 47600 47600 47600 47600 0
110 20250311 165600 801694200 47600 47600 47600 47600 0
111 20250311 165500 801694200 47600 47600 47600 47600 0
112 20250311 165400 801694200 47600 47600 47600 47600 0
113 20250311 165300 801694200 47600 47600 47600 47600 0
114 20250311 165200 801694200 47600 47600 47600 47600 0
115 20250311 165100 801694200 47600 47600 47600 47600 0
116 20250311 165000 801694200 47600 47600 47600 47600 0
117 20250311 164900 801694200 47600 47600 47600 47600 0
118 20250311 164800 801694200 47600 47600 47600 47600 0
119 20250311 164700 801694200 47600 47600 47600 47600 0
120 20250311 164600 801694200 47600 47600 47600 47600 0
121 20250311 164500 801694200 47600 47600 47600 47600 0
122 20250311 164400 801694200 47600 47600 47600 47600 540
123 20250311 164300 801694200 47600 47600 47600 47600 0
124 20250311 164200 801694200 47600 47600 47600 47600 0
125 20250311 164100 801694200 47600 47600 47600 47600 0
126 20250311 164000 801694200 47600 47600 47600 47600 0
127 20250311 163900 801694200 47600 47600 47600 47600 0
128 20250311 163800 801694200 47600 47600 47600 47600 0
129 20250311 163700 801694200 47600 47600 47600 47600 0
130 20250311 163600 801694200 47600 47600 47600 47600 0
131 20250311 163500 801694200 47600 47600 47600 47600 0
132 20250311 163400 801694200 47600 47600 47600 47600 0
133 20250311 163300 801694200 47600 47600 47600 47600 0
134 20250311 163200 801694200 47600 47600 47600 47600 0
135 20250311 163100 801694200 47600 47600 47600 47600 0
136 20250311 163000 801694200 47600 47600 47600 47600 0
137 20250311 162900 801694200 47600 47600 47600 47600 0
138 20250311 162800 801694200 47600 47600 47600 47600 0
139 20250311 162700 801694200 47600 47600 47600 47600 0
140 20250311 162600 801694200 47600 47600 47600 47600 0
141 20250311 162500 801694200 47600 47600 47600 47600 0
142 20250311 162400 801694200 47600 47600 47600 47600 0
143 20250311 162300 801694200 47600 47600 47600 47600 0
144 20250311 162200 801694200 47600 47600 47600 47600 0
145 20250311 162100 801694200 47600 47600 47600 47600 0
146 20250311 162000 801694200 47600 47600 47600 47600 0
147 20250311 161900 801694200 47600 47600 47600 47600 0
148 20250311 161800 801694200 47600 47600 47600 47600 0
149 20250311 161700 801694200 47600 47600 47600 47600 0
150 20250311 161600 801694200 47600 47600 47600 47600 0
151 20250311 161500 801694200 47600 47600 47600 47600 0
152 20250311 161400 801694200 47600 47600 47600 47600 540
153 20250311 161300 801694200 47600 47600 47600 47600 0
154 20250311 161200 801694200 47600 47600 47600 47600 0
155 20250311 161100 801694200 47600 47600 47600 47600 0
156 20250311 161000 801694200 47600 47600 47600 47600 0
157 20250311 160900 801694200 47600 47600 47600 47600 0
158 20250311 160800 801694200 47600 47600 47600 47600 0
159 20250311 160700 801694200 47600 47600 47600 47600 0
160 20250311 160600 801694200 47600 47600 47600 47600 0
161 20250311 160500 801694200 47600 47600 47600 47600 0
162 20250311 160400 801694200 47600 47600 47600 47600 0
163 20250311 160300 801694200 47600 47600 47600 47600 0
164 20250311 160200 801694200 47600 47600 47600 47600 0
165 20250311 160100 801694200 47600 47600 47600 47600 0
166 20250311 160000 801694200 47600 47600 47600 47600 0
167 20250311 155900 801694200 47600 47600 47600 47600 0
168 20250311 155800 801694200 47600 47600 47600 47600 0
169 20250311 155700 801694200 47600 47600 47600 47600 0
170 20250311 155600 801694200 47600 47600 47600 47600 0
171 20250311 155500 801694200 47600 47600 47600 47600 0
172 20250311 155400 801694200 47600 47600 47600 47600 0
173 20250311 155300 801694200 47600 47600 47600 47600 0
174 20250311 155200 801694200 47600 47600 47600 47600 0
175 20250311 155100 801694200 47600 47600 47600 47600 0
176 20250311 155000 801694200 47600 47600 47600 47600 0
177 20250311 154900 801694200 47600 47600 47600 47600 0
178 20250311 154800 801694200 47600 47600 47600 47600 0
179 20250311 154700 801694200 47600 47600 47600 47600 0
180 20250311 154600 801694200 47600 47600 47600 47600 0
181 20250311 154500 801694200 47600 47600 47600 47600 0
182 20250311 154400 801694200 47600 47600 47600 47600 540
183 20250311 154300 801694200 47600 47600 47600 47600 0
184 20250311 154200 801694200 47600 47600 47600 47600 0
185 20250311 154100 801694200 47600 47600 47600 47600 0
186 20250311 154000 801694200 47600 47600 47600 47600 0
187 20250311 153900 801694200 47600 47600 47600 47600 0
188 20250311 153800 801694200 47600 47600 47600 47600 0
189 20250311 153700 801694200 47600 47600 47600 47600 0
190 20250311 153600 801694200 47600 47600 47600 47600 0
191 20250311 153500 801694200 47600 47600 47600 47600 0
192 20250311 153400 801694200 47600 47600 47600 47600 0
193 20250311 153300 801694200 47600 47600 47600 47600 0
194 20250311 153200 801694200 47600 47600 47600 47600 0
195 20250311 153100 801694200 47600 47600 47600 47600 0
196 20250311 153000 801694200 47600 47600 47600 47600 540
197 20250311 152900 775990200 47500 47500 47500 47500 0
198 20250311 152800 775990200 47500 47500 47500 47500 0
199 20250311 152700 775990200 47500 47500 47500 47500 0
200 20250311 152600 775990200 47500 47500 47500 47500 0
201 20250311 152500 775990200 47500 47500 47500 47500 0
202 20250311 152400 775990200 47500 47500 47500 47500 0
203 20250311 152300 775990200 47500 47500 47500 47500 0
204 20250311 152200 775990200 47500 47500 47500 47500 0
205 20250311 152100 775990200 47500 47500 47500 47500 0
206 20250311 152000 775990200 47500 47500 47500 47500 0
207 20250311 151900 775990200 47500 47450 47500 47450 94
208 20250311 151800 771528950 47450 47450 47475 47450 45
209 20250311 151700 769393450 47500 47500 47500 47450 18
210 20250311 151600 768538950 47500 47500 47500 47500 3
211 20250311 151500 768396450 47550 47300 47550 47300 444
212 20250311 151400 747335200 47200 47200 47200 47200 249
213 20250311 151300 735582400 47300 47200 47300 47200 151
214 20250311 151200 728448600 47200 47150 47300 47100 305
215 20250311 151100 714063850 47300 47300 47300 47300 1
216 20250311 151000 714016550 47300 47200 47300 47100 195
217 20250311 150900 704815000 47200 47300 47300 47200 30
218 20250311 150800 703397750 47300 47300 47300 47300 0
219 20250311 150700 703397750 47300 47300 47300 47200 141
220 20250311 150600 696730550 47450 47450 47450 47450 1
221 20250311 150500 696683100 47300 47300 47300 47300 1
222 20250311 150400 696635800 47450 47400 47450 47400 3
223 20250311 150300 696493550 47400 47300 47400 47200 63
224 20250311 150200 693516250 47300 47350 47400 47300 79
225 20250311 150100 689776100 47400 47400 47400 47350 10
226 20250311 150000 689302200 47400 47375 47400 47350 4
227 20250311 145900 689112675 47350 47450 47450 47350 2
228 20250311 145800 689017875 47350 47350 47450 47350 14
229 20250311 145700 688354775 47450 47450 47450 47350 8
230 20250311 145600 687975775 47350 47450 47450 47350 13
231 20250311 145500 687360125 47350 47350 47450 47350 7
232 20250311 145400 687028575 47450 47450 47450 47350 9
233 20250311 145300 686602225 47350 47350 47450 47350 15
234 20250311 145200 685891875 47350 47350 47350 47350 9
235 20250311 145100 685465725 47350 47350 47350 47350 7
236 20250311 145000 685134275 47350 47350 47350 47350 22
237 20250311 144900 684092575 47350 47400 47400 47350 10
238 20250311 144800 683618625 47350 47450 47450 47350 12
239 20250311 144700 683050325 47500 47350 47500 47350 8
240 20250311 144600 682671225 47350 47350 47350 47350 6
241 20250311 144500 682387125 47350 47400 47400 47350 22
242 20250311 144400 681344575 47450 47550 47550 47450 25
243 20250311 144300 680158225 47550 47550 47550 47550 1
244 20250311 144200 680110675 47550 47550 47550 47550 1
245 20250311 144100 680063125 47550 47550 47550 47550 1
246 20250311 144000 680015575 47550 47550 47550 47550 1
247 20250311 143900 679968025 47550 47550 47550 47550 1
248 20250311 143800 679920475 47450 47450 47450 47450 0
249 20250311 143700 679920475 47450 47450 47450 47450 1
250 20250311 143600 679873025 47450 47400 47450 47400 124
251 20250311 143500 673994125 47350 47350 47350 47350 0
252 20250311 143400 673994125 47350 47350 47350 47350 0
253 20250311 143300 673994125 47350 47350 47350 47350 0
254 20250311 143200 673994125 47350 47350 47350 47350 0
255 20250311 143100 673994125 47350 47350 47350 47350 0
256 20250311 143000 673994125 47350 47350 47350 47350 0
257 20250311 142900 673994125 47350 47300 47350 47300 416
258 20250311 142800 654311925 47250 47250 47250 47250 101
259 20250311 142700 649539675 47300 47300 47300 47300 0
260 20250311 142600 649539675 47300 47300 47300 47300 45
261 20250311 142500 647411175 47300 47300 47350 47300 11
262 20250311 142400 646890825 47300 47300 47300 47300 5
263 20250311 142300 646654325 47350 47350 47350 47350 8
264 20250311 142200 646275525 47350 47350 47350 47350 5
265 20250311 142100 646038775 47350 47350 47350 47350 5
266 20250311 142000 645802025 47350 47350 47350 47350 10
267 20250311 141900 645328525 47350 47350 47350 47350 5
268 20250311 141800 645091775 47350 47350 47350 47350 18
269 20250311 141700 644239475 47350 47350 47350 47350 6
270 20250311 141600 643955375 47350 47350 47350 47350 5
271 20250311 141500 643718625 47350 47350 47350 47350 15
272 20250311 141400 643008375 47400 47400 47400 47400 8
273 20250311 141300 642629175 47400 47400 47400 47400 5
274 20250311 141200 642392175 47400 47400 47400 47400 6
275 20250311 141100 642107775 47400 47400 47400 47400 5
276 20250311 141000 641870775 47400 47450 47450 47400 23
277 20250311 140900 640779675 47450 47450 47450 47450 10
278 20250311 140800 640305175 47600 47600 47600 47600 1
279 20250311 140700 640257575 47450 47450 47450 47450 12
280 20250311 140600 639688175 47600 47450 47600 47450 9
281 20250311 140500 639260975 47600 47450 47600 47450 6
282 20250311 140400 638976125 47600 47450 47600 47450 6
283 20250311 140300 638691275 47600 47450 47600 47450 12
284 20250311 140200 638120825 47450 47600 47600 47450 6
285 20250311 140100 637835975 47600 47600 47600 47600 1
286 20250311 140000 637788375 47450 47450 47450 47450 0
287 20250311 135900 637788375 47450 47450 47450 47450 0
288 20250311 135800 637788375 47450 47450 47450 47450 0
289 20250311 135700 637788375 47450 47450 47450 47450 0
290 20250311 135600 637788375 47450 47450 47450 47450 131
291 20250311 135500 631572425 47350 47350 47350 47350 11
292 20250311 135400 631051575 47400 47450 47450 47400 34
293 20250311 135300 629439725 47450 47450 47450 47450 5
294 20250311 135200 629202475 47450 47450 47450 47450 10
295 20250311 135100 628727975 47400 47400 47400 47400 5
296 20250311 135000 628490975 47400 47400 47400 47400 5
297 20250311 134900 628253975 47400 47475 47475 47400 5
298 20250311 134800 628016900 47450 47450 47450 47450 8
299 20250311 134700 627637300 47450 47600 47600 47450 11
300 20250311 134600 627115050 47450 47550 47550 47450 33
301 20250311 134500 625547675 47500 47500 47650 47500 7
302 20250311 134400 625215025 47500 47650 47650 47500 6
303 20250311 134300 624929875 47500 47500 47500 47500 5
304 20250311 134200 624692375 47650 47500 47650 47500 6
305 20250311 134100 624407225 47500 47550 47550 47500 6
306 20250311 134000 624122175 47500 47650 47650 47500 11
307 20250311 133900 623599525 47600 47600 47600 47600 0
308 20250311 133800 623599525 47600 47600 47600 47600 1
309 20250311 133700 623551925 47450 47450 47450 47450 0
310 20250311 133600 623551925 47450 47450 47450 47450 10
311 20250311 133500 623077425 47450 47450 47450 47450 0
312 20250311 133400 623077425 47450 47450 47450 47450 4
313 20250311 133300 622887625 47550 47550 47550 47550 0
314 20250311 133200 622887625 47550 47550 47550 47550 0
315 20250311 133100 622887625 47550 47550 47550 47550 0
316 20250311 133000 622887625 47550 47450 47550 47450 56
317 20250311 132900 620229225 47400 47400 47400 47400 0
318 20250311 132800 620229225 47400 47400 47400 47400 0
319 20250311 132700 620229225 47400 47350 47400 47350 109
320 20250311 132600 615063875 47300 47350 47350 47300 10
321 20250311 132500 614590625 47350 47350 47350 47350 5
322 20250311 132400 614353875 47350 47350 47350 47350 20
323 20250311 132300 613406875 47350 47350 47350 47350 5
324 20250311 132200 613170125 47350 47350 47350 47350 5
325 20250311 132100 612933375 47350 47350 47350 47350 5
326 20250311 132000 612696625 47350 47300 47350 47300 6
327 20250311 131900 612412775 47300 47300 47300 47300 5
328 20250311 131800 612176275 47300 47300 47300 47300 5
329 20250311 131700 611939775 47300 47300 47300 47300 5
330 20250311 131600 611703275 47300 47300 47300 47300 1
331 20250311 131500 611655975 47350 47350 47350 47300 60
332 20250311 131400 608815225 47350 47350 47350 47350 0
333 20250311 131300 608815225 47350 47350 47350 47350 5
334 20250311 131200 608578475 47350 47350 47350 47350 5
335 20250311 131100 608341725 47350 47350 47350 47350 5
336 20250311 131000 608104975 47350 47350 47350 47350 24
337 20250311 130900 606968575 47350 47350 47350 47350 5
338 20250311 130800 606731825 47350 47350 47350 47350 5
339 20250311 130700 606495075 47350 47350 47350 47350 5
340 20250311 130600 606258325 47350 47350 47350 47350 0
341 20250311 130500 606258325 47350 47350 47350 47350 5
342 20250311 130400 606021575 47350 47400 47400 47350 9
343 20250311 130300 605595225 47400 47400 47400 47400 0
344 20250311 130200 605595225 47400 47450 47450 47400 11
345 20250311 130100 605073325 47350 47350 47350 47350 5
346 20250311 130000 604836575 47400 47400 47400 47400 40
347 20250311 125900 602940575 47450 47450 47450 47450 10
348 20250311 125800 602466075 47450 47450 47450 47450 5
349 20250311 125700 602228825 47450 47450 47450 47450 5
350 20250311 125600 601991575 47450 47450 47450 47450 5
351 20250311 125500 601754325 47450 47450 47450 47450 5
352 20250311 125400 601517075 47450 47450 47450 47450 0
353 20250311 125300 601517075 47450 47500 47500 47450 47
354 20250311 125200 599284925 47550 47600 47600 47550 326
355 20250311 125100 583776875 47550 47550 47550 47550 5
356 20250311 125000 583539125 47650 47550 47650 47550 6
357 20250311 124900 583253725 47550 47550 47550 47550 6
358 20250311 124800 582968425 47550 47550 47550 47550 5
359 20250311 124700 582730675 47550 47550 47550 47550 5
360 20250311 124600 582492925 47550 47550 47550 47550 5
361 20250311 124500 582255175 47550 47550 47550 47550 5
362 20250311 124400 582017425 47600 47700 47700 47600 2
363 20250311 124300 581922125 47550 47550 47550 47550 24
364 20250311 124200 580780925 47550 47550 47550 47550 10
365 20250311 124100 580305425 47550 47550 47550 47550 5
366 20250311 124000 580067675 47550 47550 47550 47550 5
367 20250311 123900 579829925 47550 47550 47550 47550 8
368 20250311 123800 579449525 47600 47650 47650 47600 223
369 20250311 123700 568827575 47700 47700 47700 47700 1
370 20250311 123600 568779875 47700 47700 47700 47700 0
371 20250311 123500 568779875 47700 47700 47700 47700 10
372 20250311 123400 568302875 47700 47750 47750 47700 8
373 20250311 123300 567921225 47700 47700 47700 47700 17
374 20250311 123200 567110325 47700 47700 47700 47700 57
375 20250311 123100 564391425 47650 47700 47700 47650 15
376 20250311 123000 563675975 47650 47700 47700 47650 26
377 20250311 122900 562436025 47700 47700 47700 47700 0
378 20250311 122800 562436025 47700 47700 47700 47700 1
379 20250311 122700 562388325 47700 47700 47700 47600 4
380 20250311 122600 562197725 47600 47600 47600 47600 0
381 20250311 122500 562197725 47600 47700 47700 47600 8
382 20250311 122400 561816825 47650 47650 47650 47650 1
383 20250311 122300 561769175 47650 47650 47650 47650 0
384 20250311 122200 561769175 47650 47600 47650 47600 64
385 20250311 122100 558721425 47550 47550 47550 47450 186
386 20250311 122000 549877625 47550 47550 47550 47450 42
387 20250311 121900 547881025 47400 47400 47400 47400 5
388 20250311 121800 547644025 47400 47400 47400 47400 5
389 20250311 121700 547407025 47400 47400 47400 47400 0
390 20250311 121600 547407025 47400 47400 47400 47400 48
391 20250311 121500 545131825 47400 47400 47400 47400 0
392 20250311 121400 545131825 47400 47400 47400 47400 0
393 20250311 121300 545131825 47400 47450 47450 47400 73
394 20250311 121200 541671025 47500 47500 47500 47500 6
395 20250311 121100 541386025 47500 47500 47500 47500 0
396 20250311 121000 541386025 47500 47500 47500 47500 0
397 20250311 120900 541386025 47500 47350 47500 47350 137
398 20250311 120800 534889975 47350 47350 47350 47350 5
399 20250311 120700 534653225 47350 47350 47350 47350 5
400 20250311 120600 534416475 47350 47350 47350 47350 5
401 20250311 120500 534179725 47350 47350 47350 47350 0
402 20250311 120400 534179725 47350 47350 47350 47350 0
403 20250311 120300 534179725 47350 47350 47350 47350 0
404 20250311 120200 534179725 47350 47350 47350 47350 11
405 20250311 120100 533658875 47350 47350 47350 47350 0
406 20250311 120000 533658875 47350 47400 47400 47350 117
407 20250311 115900 528113525 47400 47350 47500 47350 1041
408 20250311 115800 478693875 47350 47350 47350 47350 0
409 20250311 115700 478693875 47350 47350 47350 47350 0
410 20250311 115600 478693875 47350 47350 47350 47350 0
411 20250311 115500 478693875 47350 47350 47350 47350 1
412 20250311 115400 478646525 47250 47250 47250 47250 0
413 20250311 115300 478646525 47250 47200 47250 47200 42
414 20250311 115200 476662275 47200 47200 47200 47200 5
415 20250311 115100 476426275 47250 47200 47250 47200 7
416 20250311 115000 476095775 47200 47200 47250 47200 9
417 20250311 114900 475670925 47200 47200 47200 47200 2
418 20250311 114800 475576525 47200 47200 47200 47200 8
419 20250311 114700 475198925 47250 47250 47250 47250 7
420 20250311 114600 474868175 47250 47250 47250 47250 16
421 20250311 114500 474112175 47250 47250 47250 47250 4
422 20250311 114400 473923175 47250 47250 47250 47250 3
423 20250311 114300 473781425 47300 47300 47300 47300 2
424 20250311 114200 473686825 47300 47300 47300 47300 23
425 20250311 114100 472598925 47300 47300 47300 47300 7
426 20250311 114000 472267825 47300 47300 47300 47300 2
427 20250311 113900 472173225 47300 47300 47300 47300 75
428 20250311 113800 468625725 47250 47250 47300 47250 21
429 20250311 113700 467632875 47250 47250 47250 47250 3
430 20250311 113600 467491125 47300 47300 47300 47300 0
431 20250311 113500 467491125 47300 47300 47300 47300 3
432 20250311 113400 467349225 47350 47350 47350 47350 1
433 20250311 113300 467301875 47350 47350 47350 47350 0
434 20250311 113200 467301875 47350 47350 47350 47350 21
435 20250311 113100 466307525 47350 47350 47350 47350 0
436 20250311 113000 466307525 47350 47350 47350 47350 1
437 20250311 112900 466260175 47300 47300 47300 47300 2
438 20250311 112800 466165575 47300 47200 47300 47200 172
439 20250311 112700 458032975 47200 47200 47200 47200 0
440 20250311 112600 458032975 47200 47200 47200 47200 0
441 20250311 112500 458032975 47200 47200 47200 47200 0
442 20250311 112400 458032975 47200 47250 47300 47200 5
443 20250311 112300 457796725 47200 47200 47200 47200 0
444 20250311 112200 457796725 47200 47200 47200 47200 95
445 20250311 112100 453312725 47150 47100 47150 47100 160
446 20250311 112000 445774975 47050 47050 47050 47050 10
447 20250311 111900 445304475 47050 47050 47050 47050 0
448 20250311 111800 445304475 47050 47050 47050 47050 16
449 20250311 111700 444551675 47050 47050 47050 47050 0
450 20250311 111600 444551675 47050 47050 47050 47050 6
451 20250311 111500 444269375 47050 47050 47050 47050 5
452 20250311 111400 444034125 47050 47050 47050 47050 0
453 20250311 111300 444034125 47050 47050 47050 47050 0
454 20250311 111200 444034125 47050 47050 47050 47050 1
455 20250311 111100 443987075 47050 47050 47050 47050 20
456 20250311 111000 443046075 47100 47100 47100 47100 130
457 20250311 110900 436923075 47050 47050 47050 47050 5
458 20250311 110800 436687825 47050 47050 47050 47050 10
459 20250311 110700 436217325 47050 47050 47050 47050 17
460 20250311 110600 435417475 47050 47050 47050 47050 33
461 20250311 110500 433864825 47050 47050 47050 47050 8
462 20250311 110400 433488425 47050 47050 47050 47050 15
463 20250311 110300 432782675 47100 47100 47100 47050 151
464 20250311 110200 425678025 47100 47100 47100 47100 4
465 20250311 110100 425489625 47050 47050 47050 47050 0
466 20250311 110000 425489625 47050 47100 47100 47050 2
467 20250311 105900 425395475 47000 47000 47000 47000 0
468 20250311 105800 425395475 47000 47000 47000 47000 0
469 20250311 105700 425395475 47000 47000 47000 47000 0
470 20250311 105600 425395475 47000 47000 47000 47000 44
471 20250311 105500 423327475 47000 47000 47000 47000 18
472 20250311 105400 422481475 46950 46900 46950 46900 232
473 20250311 105300 411589325 46900 46900 46900 46900 2
474 20250311 105200 411495525 46900 46900 46900 46900 0
475 20250311 105100 411495525 46900 46900 46900 46900 4
476 20250311 105000 411307925 46925 46925 46925 46925 0
477 20250311 104900 411307925 46925 46925 46925 46925 5
478 20250311 104800 411073300 46950 47200 47200 46950 464
479 20250311 104700 389242350 47200 47150 47200 47150 17
480 20250311 104600 388440000 47100 47100 47100 47100 93
481 20250311 104500 384059700 47050 47000 47050 47000 13
482 20250311 104400 383448200 47000 46950 47000 46950 81
483 20250311 104300 379644150 46950 46950 46950 46950 4
484 20250311 104200 379456350 46900 46900 46900 46900 0
485 20250311 104100 379456350 46900 46900 46900 46900 26
486 20250311 104000 378236950 46850 46850 46850 46850 0
487 20250311 103900 378236950 46850 46800 46850 46800 47
488 20250311 103800 376035250 46800 46800 46800 46800 5
489 20250311 103700 375801250 46800 46800 46800 46800 5
490 20250311 103600 375567250 46800 46800 46800 46800 5
491 20250311 103500 375333250 46850 46800 46850 46800 18
492 20250311 103400 374490800 46800 46800 46800 46800 94
493 20250311 103300 370091600 46850 46850 46850 46850 0
494 20250311 103200 370091600 46850 46850 46850 46850 0
495 20250311 103100 370091600 46850 46850 46850 46850 1
496 20250311 103000 370044750 46850 46850 46850 46850 119
497 20250311 102900 364469600 46850 46850 46850 46850 5
498 20250311 102800 364235350 46850 46850 46850 46850 5
499 20250311 102700 364001100 46850 46850 46850 46850 12
500 20250311 102600 363438900 46850 46850 46850 46850 10
501 20250311 102500 362970400 46850 46900 46900 46850 6
502 20250311 102400 362689250 46850 46850 46850 46850 5
503 20250311 102300 362455000 46850 46800 46900 46800 21
504 20250311 102200 361471550 46800 46850 46850 46800 91
505 20250311 102100 357208450 46850 46950 46950 46850 13
506 20250311 102000 356599050 46950 47000 47000 46950 124
507 20250311 101900 350771550 47050 47050 47050 47050 3
508 20250311 101800 350630400 47050 47050 47050 47050 107
509 20250311 101700 345596050 47050 47050 47050 47050 0
510 20250311 101600 345596050 47050 47050 47050 47050 0
511 20250311 101500 345596050 47050 47050 47050 47050 0
512 20250311 101400 345596050 47050 47050 47050 47050 0
513 20250311 101300 345596050 47050 47000 47050 47000 20
514 20250311 101200 344655500 46950 46900 46950 46900 124
515 20250311 101100 338833750 46900 47000 47050 46900 306
516 20250311 101000 324468700 47000 46975 47000 46950 86
517 20250311 100900 320427225 47000 46950 47000 46950 2
518 20250311 100800 320333275 46950 47000 47000 46950 4
519 20250311 100700 320145375 47150 46900 47150 46900 507
520 20250311 100600 296290875 46800 46650 46800 46650 341
521 20250311 100500 280362825 46650 46600 46650 46600 56
522 20250311 100400 277751125 46550 46500 46550 46500 190
523 20250311 100300 268906875 46500 46500 46500 46500 25
524 20250311 100200 267744375 46550 46550 46550 46500 75
525 20250311 100100 264253375 46550 46550 46550 46550 5
526 20250311 100000 264020625 46550 46650 46650 46550 13
527 20250311 095900 263415325 46550 46550 46550 46550 5
528 20250311 095800 263182575 46550 46600 46600 46550 272
529 20250311 095700 250509375 46700 46650 46700 46600 502
530 20250311 095600 227092125 46650 46650 46650 46650 11
531 20250311 095500 226578975 46750 46650 46750 46650 7
532 20250311 095400 226252225 46650 46650 46650 46650 110
533 20250311 095300 221120725 46650 46650 46650 46650 5
534 20250311 095200 220887475 46650 46650 46650 46650 10
535 20250311 095100 220420975 46650 46650 46700 46650 11
536 20250311 095000 219907775 46700 46800 46800 46650 814
537 20250311 094900 181857275 46800 46800 46900 46800 13
538 20250311 094800 181248625 46850 46900 46900 46850 241
539 20250311 094700 169947725 46900 46900 46900 46900 20
540 20250311 094600 169009725 46900 46900 46900 46900 5
541 20250311 094500 168775225 46900 46850 46950 46850 12
542 20250311 094400 168212625 46950 46850 46950 46850 14
543 20250311 094300 167556325 46850 46850 46850 46850 5
544 20250311 094200 167322075 46850 46850 46850 46850 10
545 20250311 094100 166853575 46850 46850 46850 46850 138
546 20250311 094000 160388275 46850 46900 46900 46850 76
547 20250311 093900 156824125 46900 46900 46900 46900 10
548 20250311 093800 156355125 46900 46900 46900 46900 27
549 20250311 093700 155088825 47000 46900 47000 46900 32
550 20250311 093600 153587025 46900 46900 46900 46900 51
551 20250311 093500 151195125 46900 46900 46900 46900 10
552 20250311 093400 150726125 46900 46900 47000 46900 129
553 20250311 093300 144666025 47000 46900 47000 46900 6
554 20250311 093200 144384525 47000 47000 47000 47000 1
555 20250311 093100 144337525 47000 47000 47100 47000 486
556 20250311 093000 121481675 47000 47000 47000 47000 1
557 20250311 092900 121434675 46900 46900 46900 46900 4
558 20250311 092800 121247075 46900 46950 46950 46900 100
559 20250311 092700 116556825 46950 46850 46950 46850 118
560 20250311 092600 111017725 46850 46850 46850 46850 1
561 20250311 092500 110970875 46800 46850 46850 46800 11
562 20250311 092400 110456025 46850 46800 46850 46800 58
563 20250311 092300 107739125 46800 46850 46850 46800 13
564 20250311 092200 107130675 46800 46800 46800 46800 10
565 20250311 092100 106662675 46800 46800 46800 46800 120
566 20250311 092000 101046675 46850 46775 46850 46750 176
567 20250311 091900 92803700 46700 46700 46700 46700 0
568 20250311 091800 92803700 46700 46950 47150 46700 392
569 20250311 091700 74396500 46800 46750 46800 46750 239
570 20250311 091600 63216400 46700 46700 46750 46700 18
571 20250311 091500 62375750 46600 46700 46800 46600 32
572 20250311 091400 60882150 46600 46725 46725 46600 17
573 20250311 091300 60089775 46600 46700 46800 46600 14
574 20250311 091200 59436450 46600 46600 46800 46600 58
575 20250311 091100 56732650 46600 46650 46800 46600 32
576 20250311 091000 55239350 46650 46850 46850 46650 154
577 20250311 090900 48034850 46850 47050 47050 46850 201
578 20250311 090800 38616400 47050 46900 47100 46850 214
579 20250311 090700 28567650 47100 47100 47100 46900 31
580 20250311 090600 27112550 46900 47100 47100 46900 26
581 20250311 090500 25890300 46800 46800 46800 46800 62
582 20250311 090400 22988700 46750 46800 46800 46750 30
583 20250311 090300 21585150 46900 46950 46950 46900 99
584 20250311 090200 16941850 46900 47450 47450 46900 21
585 20250311 090100 15955400 47450 47250 47450 46550 252
586 20250311 090000 4121550 47250 47500 47500 47250 87

1
004800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,46595,16740407,2189965000,786799129000,0.28
20250306,46731,16740407,2219722500,795169332500,0.28
20250305,47438,16740407,2239073600,790147210400,0.28
20250304,48354,16740407,2219448600,768384681300,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 46595 16740407 2189965000 786799129000 0.28
3 20250306 46731 16740407 2219722500 795169332500 0.28
4 20250305 47438 16740407 2239073600 790147210400 0.28
5 20250304 48354 16740407 2219448600 768384681300 0.29