ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009240/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185300,1712272900,44450,44450,44450,44450,6439
20250313,185200,1712272900,44450,44450,44450,44450,0
20250313,185100,1712272900,44450,44450,44450,44450,0
20250313,185000,1712272900,44450,44450,44450,44450,0
20250313,184900,1712272900,44450,44450,44450,44450,0
20250313,184800,1712272900,44450,44450,44450,44450,0
20250313,184700,1712272900,44450,44450,44450,44450,0
20250313,184600,1712272900,44450,44450,44450,44450,0
20250313,184500,1712272900,44450,44450,44450,44450,0
20250313,184400,1712272900,44450,44450,44450,44450,0
20250313,184300,1712272900,44450,44450,44450,44450,0
20250313,184200,1712272900,44450,44450,44450,44450,0
20250313,184100,1712272900,44450,44450,44450,44450,0
20250313,184000,1712272900,44450,44450,44450,44450,0
20250313,183900,1712272900,44450,44450,44450,44450,0
20250313,183800,1712272900,44450,44450,44450,44450,0
20250313,183700,1712272900,44450,44450,44450,44450,0
20250313,183600,1712272900,44450,44450,44450,44450,0
20250313,183500,1712272900,44450,44450,44450,44450,0
20250313,183400,1712272900,44450,44450,44450,44450,0
20250313,183300,1712272900,44450,44450,44450,44450,0
20250313,183200,1712272900,44450,44450,44450,44450,0
20250313,183100,1712272900,44450,44450,44450,44450,0
20250313,183000,1712272900,44450,44450,44450,44450,0
20250313,182900,1712272900,44450,44450,44450,44450,0
20250313,182800,1712272900,44450,44450,44450,44450,0
20250313,182700,1712272900,44450,44450,44450,44450,0
20250313,182600,1712272900,44450,44450,44450,44450,0
20250313,182500,1712272900,44450,44450,44450,44450,0
20250313,182400,1712272900,44450,44450,44450,44450,0
20250313,182300,1712272900,44450,44450,44450,44450,6439
20250313,182200,1712272900,44450,44450,44450,44450,0
20250313,182100,1712272900,44450,44450,44450,44450,0
20250313,182000,1712272900,44450,44450,44450,44450,0
20250313,181900,1712272900,44450,44450,44450,44450,0
20250313,181800,1712272900,44450,44450,44450,44450,0
20250313,181700,1712272900,44450,44450,44450,44450,0
20250313,181600,1712272900,44450,44450,44450,44450,0
20250313,181500,1712272900,44450,44450,44450,44450,0
20250313,181400,1712272900,44450,44450,44450,44450,0
20250313,181300,1712272900,44450,44450,44450,44450,0
20250313,181200,1712272900,44450,44450,44450,44450,0
20250313,181100,1712272900,44450,44450,44450,44450,0
20250313,181000,1712272900,44450,44450,44450,44450,0
20250313,180900,1712272900,44450,44450,44450,44450,0
20250313,180800,1712272900,44450,44450,44450,44450,0
20250313,180700,1712272900,44450,44450,44450,44450,0
20250313,180600,1712272900,44450,44450,44450,44450,0
20250313,180500,1712272900,44450,44450,44450,44450,0
20250313,180400,1712272900,44450,44450,44450,44450,0
20250313,180300,1712272900,44450,44450,44450,44450,0
20250313,180200,1712272900,44450,44450,44450,44450,0
20250313,180100,1712272900,44450,44450,44450,44450,0
20250313,180000,1712272900,44450,44450,44450,44450,0
20250313,175900,1712272900,44450,44450,44450,44450,0
20250313,175800,1712272900,44450,44450,44450,44450,0
20250313,175700,1712272900,44450,44450,44450,44450,0
20250313,175600,1712272900,44450,44450,44450,44450,0
20250313,175500,1712272900,44450,44450,44450,44450,0
20250313,175400,1712272900,44450,44450,44450,44450,0
20250313,175300,1712272900,44450,44450,44450,44450,6439
20250313,175200,1712272900,44450,44450,44450,44450,0
20250313,175100,1712272900,44450,44450,44450,44450,0
20250313,175000,1712272900,44450,44450,44450,44450,0
20250313,174900,1712272900,44450,44450,44450,44450,0
20250313,174800,1712272900,44450,44450,44450,44450,0
20250313,174700,1712272900,44450,44450,44450,44450,0
20250313,174600,1712272900,44450,44450,44450,44450,0
20250313,174500,1712272900,44450,44450,44450,44450,0
20250313,174400,1712272900,44450,44450,44450,44450,0
20250313,174300,1712272900,44450,44450,44450,44450,0
20250313,174200,1712272900,44450,44450,44450,44450,0
20250313,174100,1712272900,44450,44450,44450,44450,0
20250313,174000,1712272900,44450,44450,44450,44450,0
20250313,173900,1712272900,44450,44450,44450,44450,0
20250313,173800,1712272900,44450,44450,44450,44450,0
20250313,173700,1712272900,44450,44450,44450,44450,0
20250313,173600,1712272900,44450,44450,44450,44450,0
20250313,173500,1712272900,44450,44450,44450,44450,0
20250313,173400,1712272900,44450,44450,44450,44450,0
20250313,173300,1712272900,44450,44450,44450,44450,0
20250313,173200,1712272900,44450,44450,44450,44450,0
20250313,173100,1712272900,44450,44450,44450,44450,0
20250313,173000,1712272900,44450,44450,44450,44450,0
20250313,172900,1712272900,44450,44450,44450,44450,0
20250313,172800,1712272900,44450,44450,44450,44450,0
20250313,172700,1712272900,44450,44450,44450,44450,0
20250313,172600,1712272900,44450,44450,44450,44450,0
20250313,172500,1712272900,44450,44450,44450,44450,0
20250313,172400,1712272900,44450,44450,44450,44450,0
20250313,172300,1712272900,44450,44450,44450,44450,6439
20250313,172200,1712272900,44450,44450,44450,44450,0
20250313,172100,1712272900,44450,44450,44450,44450,0
20250313,172000,1712272900,44450,44450,44450,44450,0
20250313,171900,1712272900,44450,44450,44450,44450,0
20250313,171800,1712272900,44450,44450,44450,44450,0
20250313,171700,1712272900,44450,44450,44450,44450,0
20250313,171600,1712272900,44450,44450,44450,44450,0
20250313,171500,1712272900,44450,44450,44450,44450,0
20250313,171400,1712272900,44450,44450,44450,44450,0
20250313,171300,1712272900,44450,44450,44450,44450,0
20250313,171200,1712272900,44450,44450,44450,44450,0
20250313,171100,1712272900,44450,44450,44450,44450,0
20250313,171000,1712272900,44450,44450,44450,44450,0
20250313,170900,1712272900,44450,44450,44450,44450,0
20250313,170800,1712272900,44450,44450,44450,44450,0
20250313,170700,1712272900,44450,44450,44450,44450,0
20250313,170600,1712272900,44450,44450,44450,44450,0
20250313,170500,1712272900,44450,44450,44450,44450,0
20250313,170400,1712272900,44450,44450,44450,44450,0
20250313,170300,1712272900,44450,44450,44450,44450,0
20250313,170200,1712272900,44450,44450,44450,44450,0
20250313,170100,1712272900,44450,44450,44450,44450,0
20250313,170000,1712272900,44450,44450,44450,44450,0
20250313,165900,1712272900,44450,44450,44450,44450,0
20250313,165800,1712272900,44450,44450,44450,44450,0
20250313,165700,1712272900,44450,44450,44450,44450,0
20250313,165600,1712272900,44450,44450,44450,44450,0
20250313,165500,1712272900,44450,44450,44450,44450,0
20250313,165400,1712272900,44450,44450,44450,44450,0
20250313,165300,1712272900,44450,44450,44450,44450,6439
20250313,165200,1712272900,44450,44450,44450,44450,0
20250313,165100,1712272900,44450,44450,44450,44450,0
20250313,165000,1712272900,44450,44450,44450,44450,0
20250313,164900,1712272900,44450,44450,44450,44450,0
20250313,164800,1712272900,44450,44450,44450,44450,0
20250313,164700,1712272900,44450,44450,44450,44450,0
20250313,164600,1712272900,44450,44450,44450,44450,0
20250313,164500,1712272900,44450,44450,44450,44450,0
20250313,164400,1712272900,44450,44450,44450,44450,0
20250313,164300,1712272900,44450,44450,44450,44450,0
20250313,164200,1712272900,44450,44450,44450,44450,0
20250313,164100,1712272900,44450,44450,44450,44450,0
20250313,164000,1712272900,44450,44450,44450,44450,0
20250313,163900,1712272900,44450,44450,44450,44450,0
20250313,163800,1712272900,44450,44450,44450,44450,0
20250313,163700,1712272900,44450,44450,44450,44450,0
20250313,163600,1712272900,44450,44450,44450,44450,0
20250313,163500,1712272900,44450,44450,44450,44450,0
20250313,163400,1712272900,44450,44450,44450,44450,0
20250313,163300,1712272900,44450,44450,44450,44450,0
20250313,163200,1712272900,44450,44450,44450,44450,0
20250313,163100,1712272900,44450,44450,44450,44450,0
20250313,163000,1712272900,44450,44450,44450,44450,0
20250313,162900,1712272900,44450,44450,44450,44450,0
20250313,162800,1712272900,44450,44450,44450,44450,0
20250313,162700,1712272900,44450,44450,44450,44450,0
20250313,162600,1712272900,44450,44450,44450,44450,0
20250313,162500,1712272900,44450,44450,44450,44450,0
20250313,162400,1712272900,44450,44450,44450,44450,0
20250313,162300,1712272900,44450,44450,44450,44450,6439
20250313,162200,1712272900,44450,44450,44450,44450,0
20250313,162100,1712272900,44450,44450,44450,44450,0
20250313,162000,1712272900,44450,44450,44450,44450,0
20250313,161900,1712272900,44450,44450,44450,44450,0
20250313,161800,1712272900,44450,44450,44450,44450,0
20250313,161700,1712272900,44450,44450,44450,44450,0
20250313,161600,1712272900,44450,44450,44450,44450,0
20250313,161500,1712272900,44450,44450,44450,44450,0
20250313,161400,1712272900,44450,44450,44450,44450,0
20250313,161300,1712272900,44450,44450,44450,44450,0
20250313,161200,1712272900,44450,44450,44450,44450,0
20250313,161100,1712272900,44450,44450,44450,44450,0
20250313,161000,1712272900,44450,44450,44450,44450,0
20250313,160900,1712272900,44450,44450,44450,44450,0
20250313,160800,1712272900,44450,44450,44450,44450,0
20250313,160700,1712272900,44450,44450,44450,44450,0
20250313,160600,1712272900,44450,44450,44450,44450,0
20250313,160500,1712272900,44450,44450,44450,44450,0
20250313,160400,1712272900,44450,44450,44450,44450,0
20250313,160300,1712272900,44450,44450,44450,44450,0
20250313,160200,1712272900,44450,44450,44450,44450,0
20250313,160100,1712272900,44450,44450,44450,44450,0
20250313,160000,1712272900,44450,44450,44450,44450,0
20250313,155900,1712272900,44450,44450,44450,44450,0
20250313,155800,1712272900,44450,44450,44450,44450,0
20250313,155700,1712272900,44450,44450,44450,44450,0
20250313,155600,1712272900,44450,44450,44450,44450,0
20250313,155500,1712272900,44450,44450,44450,44450,0
20250313,155400,1712272900,44450,44450,44450,44450,0
20250313,155300,1712272900,44450,44450,44450,44450,6439
20250313,155200,1712272900,44450,44450,44450,44450,0
20250313,155100,1712272900,44450,44450,44450,44450,0
20250313,155000,1712272900,44450,44450,44450,44450,0
20250313,154900,1712272900,44450,44450,44450,44450,0
20250313,154800,1712272900,44450,44450,44450,44450,0
20250313,154700,1712272900,44450,44450,44450,44450,0
20250313,154600,1712272900,44450,44450,44450,44450,0
20250313,154500,1712272900,44450,44450,44450,44450,0
20250313,154400,1712272900,44450,44450,44450,44450,0
20250313,154300,1712272900,44450,44450,44450,44450,0
20250313,154200,1712272900,44450,44450,44450,44450,0
20250313,154100,1712272900,44450,44450,44450,44450,0
20250313,154000,1712272900,44450,44450,44450,44450,0
20250313,153900,1712272900,44450,44450,44450,44450,0
20250313,153800,1712272900,44450,44450,44450,44450,0
20250313,153700,1712272900,44450,44450,44450,44450,0
20250313,153600,1712272900,44450,44450,44450,44450,0
20250313,153500,1712272900,44450,44450,44450,44450,0
20250313,153400,1712272900,44450,44450,44450,44450,0
20250313,153300,1712272900,44450,44450,44450,44450,0
20250313,153200,1712272900,44450,44450,44450,44450,0
20250313,153100,1712272900,44450,44450,44450,44450,0
20250313,153000,1712272900,44450,44450,44450,44450,6439
20250313,152900,1426059350,44050,44050,44050,44050,0
20250313,152800,1426059350,44050,44050,44050,44050,0
20250313,152700,1426059350,44050,44050,44050,44050,0
20250313,152600,1426059350,44050,44050,44050,44050,0
20250313,152500,1426059350,44050,44050,44050,44050,0
20250313,152400,1426059350,44050,44050,44050,44050,0
20250313,152300,1426059350,44050,44050,44050,44050,0
20250313,152200,1426059350,44050,44050,44050,44050,0
20250313,152100,1426059350,44050,44050,44050,44050,0
20250313,152000,1426059350,44050,44050,44050,44050,0
20250313,151900,1426059350,44050,44050,44050,44000,49
20250313,151800,1423901725,44000,44000,44050,44000,20
20250313,151700,1423021575,44050,44050,44100,44050,60
20250313,151600,1420378425,44050,44050,44050,44050,87
20250313,151500,1416546075,44050,44100,44100,44000,50
20250313,151400,1414343875,44050,44100,44100,44050,74
20250313,151300,1411083725,44050,44100,44100,44050,17
20250313,151200,1410334625,44000,44050,44050,44000,20
20250313,151100,1409454225,44050,44100,44100,44050,7
20250313,151000,1409145725,44100,44100,44100,44050,15
20250313,150900,1408484375,44050,44050,44050,44000,100
20250313,150800,1404080375,44050,44050,44050,44050,5
20250313,150700,1403860125,44050,44100,44100,44050,10
20250313,150600,1403419575,44100,44100,44100,44000,60
20250313,150500,1400775975,44000,44050,44100,44000,618
20250313,150400,1373564675,44050,44050,44050,44000,21
20250313,150300,1372640225,44050,44050,44050,44050,5
20250313,150200,1372419975,44000,44050,44050,44000,66
20250313,150100,1369513675,44050,44050,44050,44050,213
20250313,150000,1360131025,44050,44050,44050,44050,3
20250313,145900,1359998875,44000,44050,44050,44000,10
20250313,145800,1359558425,44050,44050,44050,44050,2
20250313,145700,1359470325,44050,44050,44050,44000,37
20250313,145600,1357841875,44000,44100,44100,44000,97
20250313,145500,1353572275,44100,44100,44100,44100,5
20250313,145400,1353351775,44100,44050,44100,44050,175
20250313,145300,1345641275,44050,44050,44050,44050,5
20250313,145200,1345421025,44050,44050,44050,44050,4
20250313,145100,1345244825,44050,44050,44050,44050,29
20250313,145000,1343967375,44050,44050,44050,44000,57
20250313,144900,1341459175,44050,44050,44050,44050,2
20250313,144800,1341371075,44050,44050,44050,44050,29
20250313,144700,1340093625,44050,44050,44050,44050,33
20250313,144600,1338639975,44050,44050,44050,44050,3
20250313,144500,1338507825,44050,44050,44050,44050,2
20250313,144400,1338419725,44050,44050,44050,44050,3
20250313,144300,1338287575,44050,44050,44050,44050,11
20250313,144200,1337803025,44050,44000,44050,44000,89
20250313,144100,1333886875,44050,44050,44050,44000,77
20250313,144000,1330498025,44050,44100,44100,44050,28
20250313,143900,1329264475,44050,44050,44100,44050,19
20250313,143800,1328427375,44050,44100,44100,44050,3
20250313,143700,1328295125,44100,44100,44100,44100,2
20250313,143600,1328206925,44050,44050,44100,44050,37
20250313,143500,1326576975,44050,44050,44050,44050,14
20250313,143400,1325960275,44050,44050,44050,44050,33
20250313,143300,1324506625,44050,44050,44050,44050,2
20250313,143200,1324418525,44050,44050,44050,44000,66
20250313,143100,1321514375,44050,44050,44050,44050,2
20250313,143000,1321426275,44050,44050,44050,44050,3
20250313,142900,1321294125,44050,44050,44050,44050,12
20250313,142800,1320765525,44000,44050,44050,44000,48
20250313,142700,1318652125,44000,44050,44050,44000,21
20250313,142600,1317728075,44050,44050,44050,44050,2
20250313,142500,1317639975,44050,44050,44050,44050,11
20250313,142400,1317155425,44050,44000,44050,44000,191
20250313,142300,1308746875,43950,44000,44000,43950,3
20250313,142200,1308614975,44000,44000,44000,44000,3
20250313,142100,1308482975,44000,44000,44000,44000,1
20250313,142000,1308438975,44000,44000,44000,44000,165
20250313,141900,1301178975,44050,44050,44050,44050,5
20250313,141800,1300958725,44050,44050,44050,44050,13
20250313,141700,1300386075,44050,44050,44050,44050,2
20250313,141600,1300297975,44050,44050,44050,44050,3
20250313,141500,1300165825,44000,44050,44050,44000,19
20250313,141400,1299329775,44050,44050,44050,44050,1
20250313,141300,1299285725,44050,44050,44050,44050,2
20250313,141200,1299197625,44050,44050,44050,44050,1
20250313,141100,1299153575,44050,44050,44050,44050,2
20250313,141000,1299065475,44050,44050,44050,44050,2
20250313,140900,1298977375,44050,44050,44050,44050,3
20250313,140800,1298845225,44050,44000,44050,44000,3
20250313,140700,1298713125,44000,44050,44050,44000,7
20250313,140600,1298404825,44050,43900,44050,43900,121
20250313,140500,1293086375,43950,43900,43950,43900,32
20250313,140400,1291680025,43950,43950,43950,43900,3
20250313,140300,1291548225,43950,43950,43950,43900,15
20250313,140200,1290889075,43950,43950,43950,43900,29
20250313,140100,1289615325,43900,43900,43950,43900,49
20250313,140000,1287464175,43900,43900,43950,43900,28
20250313,135900,1286234875,43900,43950,43950,43900,3
20250313,135800,1286103125,43900,43950,43950,43900,31
20250313,135700,1284742175,43950,43950,43950,43950,2
20250313,135600,1284654275,43950,43950,43950,43950,4
20250313,135500,1284478475,43950,43900,43950,43900,3
20250313,135400,1284346675,43950,43950,43950,43950,1
20250313,135300,1284302725,43950,43900,43950,43900,61
20250313,135200,1281622275,43950,43950,43950,43950,1
20250313,135100,1281578325,43950,43950,43950,43900,31
20250313,135000,1280216700,43950,43950,43950,43950,2
20250313,134900,1280128800,43950,43950,43950,43950,6
20250313,134800,1279865100,43950,43950,43950,43950,6
20250313,134700,1279601400,43925,43950,43950,43925,16
20250313,134600,1278898450,43950,43950,43950,43950,1
20250313,134500,1278854500,43950,43950,43950,43950,4
20250313,134400,1278678700,43950,43950,43950,43950,1
20250313,134300,1278634750,43950,43950,43950,43950,1
20250313,134200,1278590800,43950,43950,43950,43950,1
20250313,134100,1278546850,43950,43950,43950,43950,1
20250313,134000,1278502900,43950,43900,43950,43900,40
20250313,133900,1276746800,43950,43950,43950,43950,12
20250313,133800,1276219400,43950,43950,43950,43950,2
20250313,133700,1276131500,43950,43950,43950,43950,1
20250313,133600,1276087550,43950,43950,43950,43950,3
20250313,133500,1275955700,43950,43950,43950,43950,6
20250313,133400,1275692000,43900,43950,43950,43900,44
20250313,133300,1273759500,43950,43950,43950,43950,1
20250313,133200,1273715550,43950,43950,43950,43950,2
20250313,133100,1273627650,43950,43950,43950,43950,4
20250313,133000,1273451850,43950,43950,44000,43950,15
20250313,132900,1272792550,43950,43950,43950,43950,17
20250313,132800,1272045400,43950,43900,43950,43900,38
20250313,132700,1270376650,44050,43950,44050,43900,281
20250313,132600,1258019600,43950,43950,43950,43950,7
20250313,132500,1257711950,43950,43950,43950,43950,16
20250313,132400,1257008750,44050,43950,44050,43950,89
20250313,132300,1253091450,43950,44000,44000,43950,9
20250313,132200,1252695700,43950,43950,43950,43950,1
20250313,132100,1252651750,44000,43950,44000,43900,72
20250313,132000,1249486500,43900,43950,43950,43900,3
20250313,131900,1249354700,43900,44000,44000,43900,41
20250313,131800,1247553950,44100,44100,44100,44100,1
20250313,131700,1247509850,44050,44100,44100,43950,41
20250313,131600,1245705200,43900,43950,44150,43900,13
20250313,131500,1245133500,44150,43900,44150,43900,15
20250313,131400,1244472800,44150,44150,44150,43900,3
20250313,131300,1244340600,44150,44050,44150,43950,120
20250313,131200,1239053450,43900,44050,44050,43900,15
20250313,131100,1238394800,43900,44050,44050,43900,71
20250313,131000,1235277750,44050,44050,44100,43900,75
20250313,130900,1231982500,44150,44150,44150,44000,12
20250313,130800,1231452850,44000,44150,44150,44000,18
20250313,130700,1230658900,44050,44050,44150,44050,27
20250313,130600,1229469450,44050,44150,44150,43900,108
20250313,130500,1224723050,44150,43850,44150,43850,21
20250313,130400,1223801900,44150,44150,44150,44150,1
20250313,130300,1223757750,44150,44150,44150,44150,1
20250313,130200,1223713600,44150,44150,44150,44150,3
20250313,130100,1223581150,44150,44050,44150,43850,126
20250313,130000,1218038950,44150,44150,44150,43900,52
20250313,125900,1215753150,44150,43950,44200,43950,350
20250313,125800,1200322800,43950,43950,43950,43950,1
20250313,125700,1200278850,43900,43950,43950,43900,241
20250313,125600,1189694900,43900,43850,43950,43850,78
20250313,125500,1186272400,43900,43900,43900,43850,43
20250313,125400,1184386650,43850,43850,43900,43850,54
20250313,125300,1182018700,43800,43800,43850,43800,31
20250313,125200,1180660850,43800,43800,43850,43750,105
20250313,125100,1176063000,43800,43750,43850,43750,1194
20250313,125000,1123777150,43750,43800,43800,43750,280
20250313,124900,1111523150,43800,43825,43850,43750,2056
20250313,124800,1021474525,43850,43850,43850,43825,153
20250313,124700,1014769250,43825,43800,43850,43800,206
20250313,124600,1005743650,43800,43825,43850,43800,267
20250313,124500,994048100,43800,43850,43850,43800,122
20250313,124400,988701400,43850,43800,43850,43800,354
20250313,124300,973188500,43850,43850,43850,43800,51
20250313,124200,970953125,43850,43850,43900,43850,52
20250313,124100,968672725,43900,43850,43900,43850,4
20250313,124000,968497275,43850,43850,43850,43850,11
20250313,123900,968014925,43850,43850,43850,43800,3
20250313,123800,967883425,43850,43850,43850,43850,7
20250313,123700,967576475,43850,43850,43850,43850,1
20250313,123600,967532625,43800,43850,43850,43800,91
20250313,123500,963546775,43800,43900,43900,43800,453
20250313,123400,943685125,43850,43900,43900,43850,315
20250313,123300,929872175,43850,43900,43900,43850,301
20250313,123200,916673275,43850,43900,43950,43850,386
20250313,123100,899732825,43900,43950,44000,43900,281
20250313,123000,887387725,44000,44000,44050,44000,383
20250313,122900,870535675,44000,44000,44050,44000,314
20250313,122800,856719625,44050,44050,44050,44050,2
20250313,122700,856631525,44050,44000,44050,44000,129
20250313,122600,850955475,44050,44000,44050,44000,8
20250313,122500,850603325,44050,44050,44050,44050,33
20250313,122400,849149675,44050,44050,44050,44050,1
20250313,122300,849105625,44050,44050,44050,44050,1
20250313,122200,849061575,44050,44050,44050,44050,15
20250313,122100,848400825,44050,44050,44050,44050,2
20250313,122000,848312725,44050,44050,44050,44050,2
20250313,121900,848224625,44000,44050,44050,44000,40
20250313,121800,846464575,44050,44050,44050,44050,1
20250313,121700,846420525,44050,44050,44050,44050,14
20250313,121600,845803825,44000,44050,44050,44000,102
20250313,121500,841315725,44050,44025,44050,44000,62
20250313,121400,838587600,44050,44000,44050,44000,31
20250313,121300,837223550,44050,44050,44050,44000,57
20250313,121200,834714200,44050,44000,44050,44000,19
20250313,121100,833877500,44000,44000,44050,44000,99
20250313,121000,829521450,44050,44050,44050,44000,11
20250313,120900,829036950,44000,44050,44050,44000,82
20250313,120800,825428850,44050,44050,44050,44050,17
20250313,120700,824680000,44000,44000,44050,44000,23
20250313,120600,823667950,44050,44000,44050,44000,15
20250313,120500,823007700,44000,44050,44050,44000,61
20250313,120400,820323650,44050,44000,44050,44000,76
20250313,120300,816978850,44050,44050,44050,44050,2
20250313,120200,816890750,44000,44050,44050,44000,72
20250313,120100,813722650,44050,44050,44050,44000,77
20250313,120000,810333800,44050,44000,44050,44000,103
20250313,115900,805801650,44050,44050,44050,44050,13
20250313,115800,805229000,44050,44050,44050,44000,74
20250313,115700,801972800,44050,44050,44050,44000,191
20250313,115600,793568650,44000,44050,44050,44000,558
20250313,115500,769016600,44000,44050,44050,44000,67
20250313,115400,766068250,44000,44050,44050,44000,61
20250313,115300,763384200,44050,44000,44050,44000,72
20250313,115200,760216100,44000,44000,44050,44000,737
20250313,115100,727788050,44000,44000,44050,44000,315
20250313,115000,713927300,44000,44050,44050,44000,335
20250313,114900,699186500,44050,44050,44050,44050,1
20250313,114800,699142450,44000,44050,44050,44000,55
20250313,114700,696722200,44050,44100,44100,44050,348
20250313,114600,681391150,44200,44100,44200,44100,14
20250313,114500,680773650,44100,44200,44200,44100,2
20250313,114400,680685350,44200,44200,44200,44050,4
20250313,114300,680508850,44100,44200,44200,44100,18
20250313,114200,679714950,44200,44200,44200,44200,1
20250313,114100,679670750,44200,44200,44200,44200,2
20250313,114000,679582350,44200,44200,44200,44200,24
20250313,113900,678521550,44200,44200,44200,44200,1
20250313,113800,678477350,44200,44100,44200,44100,27
20250313,113700,677284900,44100,44100,44100,44100,11
20250313,113600,676799800,44150,44150,44150,44150,1
20250313,113500,676755650,44050,44100,44100,44050,30
20250313,113400,675432750,44150,44100,44150,44100,34
20250313,113300,673933300,44100,44100,44100,44100,1
20250313,113200,673889200,44100,44150,44200,44100,97
20250313,113100,669607200,44100,44100,44100,44100,89
20250313,113000,665682300,44100,44050,44100,44050,13
20250313,112900,665109600,44150,44150,44150,44150,1
20250313,112800,665065450,44150,44100,44150,44100,2
20250313,112700,664977200,44100,44100,44150,44100,193
20250313,112600,656465350,44150,44150,44150,44150,10
20250313,112500,656023850,44150,44100,44150,44100,52
20250313,112400,653730550,44150,44150,44150,44150,1
20250313,112300,653686400,44150,44150,44150,44150,1
20250313,112200,653642250,44150,44150,44150,44150,1
20250313,112100,653598100,44150,44150,44150,44150,1
20250313,112000,653553950,44150,44150,44150,44150,1
20250313,111900,653509800,44150,44150,44150,44100,18
20250313,111800,652715850,44150,44150,44150,44150,2
20250313,111700,652627550,44150,44150,44150,44150,1
20250313,111600,652583400,44150,44200,44200,44150,5
20250313,111500,652362550,44200,44200,44200,44200,1
20250313,111400,652318350,44150,44200,44200,44150,51
20250313,111300,650066650,44200,44200,44200,44200,2
20250313,111200,649978250,44200,44200,44200,44200,1
20250313,111100,649934050,44200,44200,44200,44100,11
20250313,111000,649448250,44250,44250,44250,44250,1
20250313,110900,649404000,44250,44200,44250,44200,31
20250313,110800,648033750,44250,44250,44250,44250,8
20250313,110700,647679750,44250,44250,44250,44250,4
20250313,110600,647502750,44200,44250,44250,44200,42
20250313,110500,645644750,44250,44250,44250,44250,82
20250313,110400,642016250,44200,44200,44200,44200,411
20250313,110300,623850050,44150,44150,44150,44150,215
20250313,110200,614357800,44150,44150,44150,44150,1
20250313,110100,614313650,44150,44100,44150,44100,8
20250313,110000,613960800,44100,44100,44100,44100,4
20250313,105900,613784400,44100,44050,44100,44050,99
20250313,105800,609421550,44050,44000,44050,44000,125
20250313,105700,603918800,44050,44100,44100,44050,21
20250313,105600,602993700,44100,44050,44100,44050,6
20250313,105500,602729350,44100,44050,44100,44050,220
20250313,105400,593038300,44100,44100,44100,44100,6
20250313,105300,592773700,44050,44100,44100,44050,110
20250313,105200,587928050,44050,44100,44100,44050,2
20250313,105100,587839900,44050,44100,44100,44050,133
20250313,105000,581980550,44050,44100,44100,44050,51
20250313,104900,579733750,44100,44100,44100,44100,10
20250313,104800,579292750,44100,44100,44150,44050,52
20250313,104700,576999500,44100,43950,44100,43950,468
20250313,104600,556386200,44000,43900,44000,43900,2
20250313,104500,556298300,43900,44000,44000,43900,13
20250313,104400,555727500,44000,44000,44000,43950,107
20250313,104300,551023050,44000,43950,44000,43950,41
20250313,104200,549221050,44000,44000,44000,43900,73
20250313,104100,546012650,44000,44000,44000,43900,155
20250313,104000,539195450,44000,43900,44000,43900,336
20250313,103900,524430000,43900,43950,43950,43900,3
20250313,103800,524298200,43900,43950,43950,43900,74
20250313,103700,521049550,43950,43900,43950,43900,2
20250313,103600,520961700,43950,43950,43950,43950,2
20250313,103500,520873800,44000,43950,44000,43950,79
20250313,103400,517401650,43900,43900,43950,43900,104
20250313,103300,512834550,43950,43900,43950,43900,2
20250313,103200,512746700,43900,43900,43950,43900,37
20250313,103100,511122300,43900,43925,43950,43900,34
20250313,103000,509629625,43925,43950,43950,43900,6
20250313,102900,509366075,43950,43950,43950,43900,142
20250313,102800,503131525,43850,43950,43950,43850,14
20250313,102700,502517475,44000,43950,44000,43950,3
20250313,102600,502385525,43950,43950,43950,43950,15
20250313,102500,501726275,43900,43950,43950,43900,199
20250313,102400,492990100,43950,43950,43950,43900,5
20250313,102300,492770500,43950,43950,43950,43950,13
20250313,102200,492199150,44000,44000,44000,44000,5
20250313,102100,491979150,44000,43950,44000,43950,72
20250313,102000,488814650,44000,44000,44000,44000,2
20250313,101900,488726650,44000,44000,44000,44000,2
20250313,101800,488638650,43950,43900,43950,43900,550
20250313,101700,464477400,43900,43900,43900,43900,5
20250313,101600,464257900,43900,43900,43900,43850,73
20250313,101500,461056700,43850,43900,43900,43850,29
20250313,101400,459785000,43850,43900,43900,43850,277
20250313,101300,447638500,43900,43850,43900,43850,37
20250313,101200,446016000,43850,43850,43850,43800,81
20250313,101100,442467450,43850,43850,43850,43850,5
20250313,101000,442248200,43850,43850,43850,43800,97
20250313,100900,437998250,43800,43900,43900,43800,28
20250313,100800,436771550,43850,43850,43900,43850,388
20250313,100700,419757500,43850,43850,43900,43850,81
20250313,100600,416205600,43850,43900,43900,43850,63
20250313,100500,413441500,43850,43850,43850,43800,156
20250313,100400,406604400,43850,43850,43850,43850,11
20250313,100300,406122050,43850,43900,43900,43850,340
20250313,100200,391212400,43900,43900,43900,43900,52
20250313,100100,388929600,43900,43900,43950,43900,26
20250313,100000,387788050,43900,43900,43900,43850,86
20250313,095900,384014450,43900,43850,43900,43850,78
20250313,095800,380594100,43850,43900,43900,43850,26
20250313,095700,379453050,43900,43900,43900,43900,39
20250313,095600,377740950,43950,43950,43950,43950,1
20250313,095500,377697000,43950,43850,43950,43850,75
20250313,095400,374403000,43850,43900,43900,43850,128
20250313,095300,368789500,43900,43900,43900,43900,11
20250313,095200,368306600,43900,43850,43900,43800,147
20250313,095100,361864125,43850,43850,43850,43850,154
20250313,095000,355111225,43850,43850,43850,43800,94
20250313,094900,350992875,43850,43850,43850,43800,65
20250313,094800,348142675,43800,43850,43850,43800,78
20250313,094700,344725925,43850,43850,43850,43800,56
20250313,094600,342272775,43850,43850,43850,43850,86
20250313,094500,338501675,43850,43850,43850,43850,131
20250313,094400,332757325,43850,43950,43950,43800,679
20250313,094300,302950275,44000,43950,44000,43950,22
20250313,094200,301983325,43950,44000,44000,43950,12
20250313,094100,301455375,43950,44050,44050,43950,818
20250313,094000,265469875,44000,44000,44050,44000,447
20250313,093900,245801775,44050,44050,44050,44000,88
20250313,093800,241928925,44050,44050,44050,44050,2
20250313,093700,241840825,44050,44100,44100,44050,3
20250313,093600,241708625,44000,44050,44050,44000,50
20250313,093500,239508125,44050,44050,44050,44000,95
20250313,093400,235326925,44050,44050,44050,44050,20
20250313,093300,234445925,44050,44100,44100,44000,22
20250313,093200,233477675,44050,44100,44100,44000,27
20250313,093100,232288375,44100,44050,44100,44000,72
20250313,093000,229118175,44050,44100,44100,44050,242
20250313,092900,218458025,44100,44100,44100,44100,3
20250313,092800,218325725,44100,44050,44150,44000,1538
20250313,092700,150638725,44150,44200,44200,44100,351
20250313,092600,135142675,44200,44150,44200,44150,65
20250313,092500,132272825,44100,44100,44100,44100,178
20250313,092400,124423025,44050,44100,44100,44050,119
20250313,092300,119180875,44100,44100,44100,44100,87
20250313,092200,115344175,44050,44100,44100,44050,92
20250313,092100,111290525,44100,44100,44100,44100,2
20250313,092000,111202325,44100,44150,44150,44100,12
20250313,091900,110672875,44150,44150,44150,44150,3
20250313,091800,110540425,44100,44150,44150,44100,31
20250313,091700,109173275,44100,44150,44150,44100,108
20250313,091600,104410325,44150,44150,44150,44150,19
20250313,091500,103571475,44200,44225,44225,44050,354
20250313,091400,87961250,44250,44250,44250,44200,23
20250313,091300,86943550,44250,44250,44250,44250,8
20250313,091200,86589550,44200,44200,44200,44050,627
20250313,091100,58951050,44050,44200,44200,44050,139
20250313,091000,52819950,44200,44200,44200,44200,6
20250313,090900,52554750,44200,44200,44200,44200,12
20250313,090800,52024350,44200,44300,44300,44200,87
20250313,090700,48175100,44300,44200,44300,44200,26
20250313,090600,47025200,44350,44350,44350,44350,22
20250313,090500,46049500,44300,44100,44300,44100,243
20250313,090400,35303350,44150,44150,44150,44150,2
20250313,090300,35215050,44200,44100,44200,44100,16
20250313,090200,34509350,44100,44050,44100,44000,310
20250313,090100,20854650,44100,44050,44100,44050,94
20250313,090000,16713900,44250,44300,44300,44050,378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185300 1712272900 44450 44450 44450 44450 6439
3 20250313 185200 1712272900 44450 44450 44450 44450 0
4 20250313 185100 1712272900 44450 44450 44450 44450 0
5 20250313 185000 1712272900 44450 44450 44450 44450 0
6 20250313 184900 1712272900 44450 44450 44450 44450 0
7 20250313 184800 1712272900 44450 44450 44450 44450 0
8 20250313 184700 1712272900 44450 44450 44450 44450 0
9 20250313 184600 1712272900 44450 44450 44450 44450 0
10 20250313 184500 1712272900 44450 44450 44450 44450 0
11 20250313 184400 1712272900 44450 44450 44450 44450 0
12 20250313 184300 1712272900 44450 44450 44450 44450 0
13 20250313 184200 1712272900 44450 44450 44450 44450 0
14 20250313 184100 1712272900 44450 44450 44450 44450 0
15 20250313 184000 1712272900 44450 44450 44450 44450 0
16 20250313 183900 1712272900 44450 44450 44450 44450 0
17 20250313 183800 1712272900 44450 44450 44450 44450 0
18 20250313 183700 1712272900 44450 44450 44450 44450 0
19 20250313 183600 1712272900 44450 44450 44450 44450 0
20 20250313 183500 1712272900 44450 44450 44450 44450 0
21 20250313 183400 1712272900 44450 44450 44450 44450 0
22 20250313 183300 1712272900 44450 44450 44450 44450 0
23 20250313 183200 1712272900 44450 44450 44450 44450 0
24 20250313 183100 1712272900 44450 44450 44450 44450 0
25 20250313 183000 1712272900 44450 44450 44450 44450 0
26 20250313 182900 1712272900 44450 44450 44450 44450 0
27 20250313 182800 1712272900 44450 44450 44450 44450 0
28 20250313 182700 1712272900 44450 44450 44450 44450 0
29 20250313 182600 1712272900 44450 44450 44450 44450 0
30 20250313 182500 1712272900 44450 44450 44450 44450 0
31 20250313 182400 1712272900 44450 44450 44450 44450 0
32 20250313 182300 1712272900 44450 44450 44450 44450 6439
33 20250313 182200 1712272900 44450 44450 44450 44450 0
34 20250313 182100 1712272900 44450 44450 44450 44450 0
35 20250313 182000 1712272900 44450 44450 44450 44450 0
36 20250313 181900 1712272900 44450 44450 44450 44450 0
37 20250313 181800 1712272900 44450 44450 44450 44450 0
38 20250313 181700 1712272900 44450 44450 44450 44450 0
39 20250313 181600 1712272900 44450 44450 44450 44450 0
40 20250313 181500 1712272900 44450 44450 44450 44450 0
41 20250313 181400 1712272900 44450 44450 44450 44450 0
42 20250313 181300 1712272900 44450 44450 44450 44450 0
43 20250313 181200 1712272900 44450 44450 44450 44450 0
44 20250313 181100 1712272900 44450 44450 44450 44450 0
45 20250313 181000 1712272900 44450 44450 44450 44450 0
46 20250313 180900 1712272900 44450 44450 44450 44450 0
47 20250313 180800 1712272900 44450 44450 44450 44450 0
48 20250313 180700 1712272900 44450 44450 44450 44450 0
49 20250313 180600 1712272900 44450 44450 44450 44450 0
50 20250313 180500 1712272900 44450 44450 44450 44450 0
51 20250313 180400 1712272900 44450 44450 44450 44450 0
52 20250313 180300 1712272900 44450 44450 44450 44450 0
53 20250313 180200 1712272900 44450 44450 44450 44450 0
54 20250313 180100 1712272900 44450 44450 44450 44450 0
55 20250313 180000 1712272900 44450 44450 44450 44450 0
56 20250313 175900 1712272900 44450 44450 44450 44450 0
57 20250313 175800 1712272900 44450 44450 44450 44450 0
58 20250313 175700 1712272900 44450 44450 44450 44450 0
59 20250313 175600 1712272900 44450 44450 44450 44450 0
60 20250313 175500 1712272900 44450 44450 44450 44450 0
61 20250313 175400 1712272900 44450 44450 44450 44450 0
62 20250313 175300 1712272900 44450 44450 44450 44450 6439
63 20250313 175200 1712272900 44450 44450 44450 44450 0
64 20250313 175100 1712272900 44450 44450 44450 44450 0
65 20250313 175000 1712272900 44450 44450 44450 44450 0
66 20250313 174900 1712272900 44450 44450 44450 44450 0
67 20250313 174800 1712272900 44450 44450 44450 44450 0
68 20250313 174700 1712272900 44450 44450 44450 44450 0
69 20250313 174600 1712272900 44450 44450 44450 44450 0
70 20250313 174500 1712272900 44450 44450 44450 44450 0
71 20250313 174400 1712272900 44450 44450 44450 44450 0
72 20250313 174300 1712272900 44450 44450 44450 44450 0
73 20250313 174200 1712272900 44450 44450 44450 44450 0
74 20250313 174100 1712272900 44450 44450 44450 44450 0
75 20250313 174000 1712272900 44450 44450 44450 44450 0
76 20250313 173900 1712272900 44450 44450 44450 44450 0
77 20250313 173800 1712272900 44450 44450 44450 44450 0
78 20250313 173700 1712272900 44450 44450 44450 44450 0
79 20250313 173600 1712272900 44450 44450 44450 44450 0
80 20250313 173500 1712272900 44450 44450 44450 44450 0
81 20250313 173400 1712272900 44450 44450 44450 44450 0
82 20250313 173300 1712272900 44450 44450 44450 44450 0
83 20250313 173200 1712272900 44450 44450 44450 44450 0
84 20250313 173100 1712272900 44450 44450 44450 44450 0
85 20250313 173000 1712272900 44450 44450 44450 44450 0
86 20250313 172900 1712272900 44450 44450 44450 44450 0
87 20250313 172800 1712272900 44450 44450 44450 44450 0
88 20250313 172700 1712272900 44450 44450 44450 44450 0
89 20250313 172600 1712272900 44450 44450 44450 44450 0
90 20250313 172500 1712272900 44450 44450 44450 44450 0
91 20250313 172400 1712272900 44450 44450 44450 44450 0
92 20250313 172300 1712272900 44450 44450 44450 44450 6439
93 20250313 172200 1712272900 44450 44450 44450 44450 0
94 20250313 172100 1712272900 44450 44450 44450 44450 0
95 20250313 172000 1712272900 44450 44450 44450 44450 0
96 20250313 171900 1712272900 44450 44450 44450 44450 0
97 20250313 171800 1712272900 44450 44450 44450 44450 0
98 20250313 171700 1712272900 44450 44450 44450 44450 0
99 20250313 171600 1712272900 44450 44450 44450 44450 0
100 20250313 171500 1712272900 44450 44450 44450 44450 0
101 20250313 171400 1712272900 44450 44450 44450 44450 0
102 20250313 171300 1712272900 44450 44450 44450 44450 0
103 20250313 171200 1712272900 44450 44450 44450 44450 0
104 20250313 171100 1712272900 44450 44450 44450 44450 0
105 20250313 171000 1712272900 44450 44450 44450 44450 0
106 20250313 170900 1712272900 44450 44450 44450 44450 0
107 20250313 170800 1712272900 44450 44450 44450 44450 0
108 20250313 170700 1712272900 44450 44450 44450 44450 0
109 20250313 170600 1712272900 44450 44450 44450 44450 0
110 20250313 170500 1712272900 44450 44450 44450 44450 0
111 20250313 170400 1712272900 44450 44450 44450 44450 0
112 20250313 170300 1712272900 44450 44450 44450 44450 0
113 20250313 170200 1712272900 44450 44450 44450 44450 0
114 20250313 170100 1712272900 44450 44450 44450 44450 0
115 20250313 170000 1712272900 44450 44450 44450 44450 0
116 20250313 165900 1712272900 44450 44450 44450 44450 0
117 20250313 165800 1712272900 44450 44450 44450 44450 0
118 20250313 165700 1712272900 44450 44450 44450 44450 0
119 20250313 165600 1712272900 44450 44450 44450 44450 0
120 20250313 165500 1712272900 44450 44450 44450 44450 0
121 20250313 165400 1712272900 44450 44450 44450 44450 0
122 20250313 165300 1712272900 44450 44450 44450 44450 6439
123 20250313 165200 1712272900 44450 44450 44450 44450 0
124 20250313 165100 1712272900 44450 44450 44450 44450 0
125 20250313 165000 1712272900 44450 44450 44450 44450 0
126 20250313 164900 1712272900 44450 44450 44450 44450 0
127 20250313 164800 1712272900 44450 44450 44450 44450 0
128 20250313 164700 1712272900 44450 44450 44450 44450 0
129 20250313 164600 1712272900 44450 44450 44450 44450 0
130 20250313 164500 1712272900 44450 44450 44450 44450 0
131 20250313 164400 1712272900 44450 44450 44450 44450 0
132 20250313 164300 1712272900 44450 44450 44450 44450 0
133 20250313 164200 1712272900 44450 44450 44450 44450 0
134 20250313 164100 1712272900 44450 44450 44450 44450 0
135 20250313 164000 1712272900 44450 44450 44450 44450 0
136 20250313 163900 1712272900 44450 44450 44450 44450 0
137 20250313 163800 1712272900 44450 44450 44450 44450 0
138 20250313 163700 1712272900 44450 44450 44450 44450 0
139 20250313 163600 1712272900 44450 44450 44450 44450 0
140 20250313 163500 1712272900 44450 44450 44450 44450 0
141 20250313 163400 1712272900 44450 44450 44450 44450 0
142 20250313 163300 1712272900 44450 44450 44450 44450 0
143 20250313 163200 1712272900 44450 44450 44450 44450 0
144 20250313 163100 1712272900 44450 44450 44450 44450 0
145 20250313 163000 1712272900 44450 44450 44450 44450 0
146 20250313 162900 1712272900 44450 44450 44450 44450 0
147 20250313 162800 1712272900 44450 44450 44450 44450 0
148 20250313 162700 1712272900 44450 44450 44450 44450 0
149 20250313 162600 1712272900 44450 44450 44450 44450 0
150 20250313 162500 1712272900 44450 44450 44450 44450 0
151 20250313 162400 1712272900 44450 44450 44450 44450 0
152 20250313 162300 1712272900 44450 44450 44450 44450 6439
153 20250313 162200 1712272900 44450 44450 44450 44450 0
154 20250313 162100 1712272900 44450 44450 44450 44450 0
155 20250313 162000 1712272900 44450 44450 44450 44450 0
156 20250313 161900 1712272900 44450 44450 44450 44450 0
157 20250313 161800 1712272900 44450 44450 44450 44450 0
158 20250313 161700 1712272900 44450 44450 44450 44450 0
159 20250313 161600 1712272900 44450 44450 44450 44450 0
160 20250313 161500 1712272900 44450 44450 44450 44450 0
161 20250313 161400 1712272900 44450 44450 44450 44450 0
162 20250313 161300 1712272900 44450 44450 44450 44450 0
163 20250313 161200 1712272900 44450 44450 44450 44450 0
164 20250313 161100 1712272900 44450 44450 44450 44450 0
165 20250313 161000 1712272900 44450 44450 44450 44450 0
166 20250313 160900 1712272900 44450 44450 44450 44450 0
167 20250313 160800 1712272900 44450 44450 44450 44450 0
168 20250313 160700 1712272900 44450 44450 44450 44450 0
169 20250313 160600 1712272900 44450 44450 44450 44450 0
170 20250313 160500 1712272900 44450 44450 44450 44450 0
171 20250313 160400 1712272900 44450 44450 44450 44450 0
172 20250313 160300 1712272900 44450 44450 44450 44450 0
173 20250313 160200 1712272900 44450 44450 44450 44450 0
174 20250313 160100 1712272900 44450 44450 44450 44450 0
175 20250313 160000 1712272900 44450 44450 44450 44450 0
176 20250313 155900 1712272900 44450 44450 44450 44450 0
177 20250313 155800 1712272900 44450 44450 44450 44450 0
178 20250313 155700 1712272900 44450 44450 44450 44450 0
179 20250313 155600 1712272900 44450 44450 44450 44450 0
180 20250313 155500 1712272900 44450 44450 44450 44450 0
181 20250313 155400 1712272900 44450 44450 44450 44450 0
182 20250313 155300 1712272900 44450 44450 44450 44450 6439
183 20250313 155200 1712272900 44450 44450 44450 44450 0
184 20250313 155100 1712272900 44450 44450 44450 44450 0
185 20250313 155000 1712272900 44450 44450 44450 44450 0
186 20250313 154900 1712272900 44450 44450 44450 44450 0
187 20250313 154800 1712272900 44450 44450 44450 44450 0
188 20250313 154700 1712272900 44450 44450 44450 44450 0
189 20250313 154600 1712272900 44450 44450 44450 44450 0
190 20250313 154500 1712272900 44450 44450 44450 44450 0
191 20250313 154400 1712272900 44450 44450 44450 44450 0
192 20250313 154300 1712272900 44450 44450 44450 44450 0
193 20250313 154200 1712272900 44450 44450 44450 44450 0
194 20250313 154100 1712272900 44450 44450 44450 44450 0
195 20250313 154000 1712272900 44450 44450 44450 44450 0
196 20250313 153900 1712272900 44450 44450 44450 44450 0
197 20250313 153800 1712272900 44450 44450 44450 44450 0
198 20250313 153700 1712272900 44450 44450 44450 44450 0
199 20250313 153600 1712272900 44450 44450 44450 44450 0
200 20250313 153500 1712272900 44450 44450 44450 44450 0
201 20250313 153400 1712272900 44450 44450 44450 44450 0
202 20250313 153300 1712272900 44450 44450 44450 44450 0
203 20250313 153200 1712272900 44450 44450 44450 44450 0
204 20250313 153100 1712272900 44450 44450 44450 44450 0
205 20250313 153000 1712272900 44450 44450 44450 44450 6439
206 20250313 152900 1426059350 44050 44050 44050 44050 0
207 20250313 152800 1426059350 44050 44050 44050 44050 0
208 20250313 152700 1426059350 44050 44050 44050 44050 0
209 20250313 152600 1426059350 44050 44050 44050 44050 0
210 20250313 152500 1426059350 44050 44050 44050 44050 0
211 20250313 152400 1426059350 44050 44050 44050 44050 0
212 20250313 152300 1426059350 44050 44050 44050 44050 0
213 20250313 152200 1426059350 44050 44050 44050 44050 0
214 20250313 152100 1426059350 44050 44050 44050 44050 0
215 20250313 152000 1426059350 44050 44050 44050 44050 0
216 20250313 151900 1426059350 44050 44050 44050 44000 49
217 20250313 151800 1423901725 44000 44000 44050 44000 20
218 20250313 151700 1423021575 44050 44050 44100 44050 60
219 20250313 151600 1420378425 44050 44050 44050 44050 87
220 20250313 151500 1416546075 44050 44100 44100 44000 50
221 20250313 151400 1414343875 44050 44100 44100 44050 74
222 20250313 151300 1411083725 44050 44100 44100 44050 17
223 20250313 151200 1410334625 44000 44050 44050 44000 20
224 20250313 151100 1409454225 44050 44100 44100 44050 7
225 20250313 151000 1409145725 44100 44100 44100 44050 15
226 20250313 150900 1408484375 44050 44050 44050 44000 100
227 20250313 150800 1404080375 44050 44050 44050 44050 5
228 20250313 150700 1403860125 44050 44100 44100 44050 10
229 20250313 150600 1403419575 44100 44100 44100 44000 60
230 20250313 150500 1400775975 44000 44050 44100 44000 618
231 20250313 150400 1373564675 44050 44050 44050 44000 21
232 20250313 150300 1372640225 44050 44050 44050 44050 5
233 20250313 150200 1372419975 44000 44050 44050 44000 66
234 20250313 150100 1369513675 44050 44050 44050 44050 213
235 20250313 150000 1360131025 44050 44050 44050 44050 3
236 20250313 145900 1359998875 44000 44050 44050 44000 10
237 20250313 145800 1359558425 44050 44050 44050 44050 2
238 20250313 145700 1359470325 44050 44050 44050 44000 37
239 20250313 145600 1357841875 44000 44100 44100 44000 97
240 20250313 145500 1353572275 44100 44100 44100 44100 5
241 20250313 145400 1353351775 44100 44050 44100 44050 175
242 20250313 145300 1345641275 44050 44050 44050 44050 5
243 20250313 145200 1345421025 44050 44050 44050 44050 4
244 20250313 145100 1345244825 44050 44050 44050 44050 29
245 20250313 145000 1343967375 44050 44050 44050 44000 57
246 20250313 144900 1341459175 44050 44050 44050 44050 2
247 20250313 144800 1341371075 44050 44050 44050 44050 29
248 20250313 144700 1340093625 44050 44050 44050 44050 33
249 20250313 144600 1338639975 44050 44050 44050 44050 3
250 20250313 144500 1338507825 44050 44050 44050 44050 2
251 20250313 144400 1338419725 44050 44050 44050 44050 3
252 20250313 144300 1338287575 44050 44050 44050 44050 11
253 20250313 144200 1337803025 44050 44000 44050 44000 89
254 20250313 144100 1333886875 44050 44050 44050 44000 77
255 20250313 144000 1330498025 44050 44100 44100 44050 28
256 20250313 143900 1329264475 44050 44050 44100 44050 19
257 20250313 143800 1328427375 44050 44100 44100 44050 3
258 20250313 143700 1328295125 44100 44100 44100 44100 2
259 20250313 143600 1328206925 44050 44050 44100 44050 37
260 20250313 143500 1326576975 44050 44050 44050 44050 14
261 20250313 143400 1325960275 44050 44050 44050 44050 33
262 20250313 143300 1324506625 44050 44050 44050 44050 2
263 20250313 143200 1324418525 44050 44050 44050 44000 66
264 20250313 143100 1321514375 44050 44050 44050 44050 2
265 20250313 143000 1321426275 44050 44050 44050 44050 3
266 20250313 142900 1321294125 44050 44050 44050 44050 12
267 20250313 142800 1320765525 44000 44050 44050 44000 48
268 20250313 142700 1318652125 44000 44050 44050 44000 21
269 20250313 142600 1317728075 44050 44050 44050 44050 2
270 20250313 142500 1317639975 44050 44050 44050 44050 11
271 20250313 142400 1317155425 44050 44000 44050 44000 191
272 20250313 142300 1308746875 43950 44000 44000 43950 3
273 20250313 142200 1308614975 44000 44000 44000 44000 3
274 20250313 142100 1308482975 44000 44000 44000 44000 1
275 20250313 142000 1308438975 44000 44000 44000 44000 165
276 20250313 141900 1301178975 44050 44050 44050 44050 5
277 20250313 141800 1300958725 44050 44050 44050 44050 13
278 20250313 141700 1300386075 44050 44050 44050 44050 2
279 20250313 141600 1300297975 44050 44050 44050 44050 3
280 20250313 141500 1300165825 44000 44050 44050 44000 19
281 20250313 141400 1299329775 44050 44050 44050 44050 1
282 20250313 141300 1299285725 44050 44050 44050 44050 2
283 20250313 141200 1299197625 44050 44050 44050 44050 1
284 20250313 141100 1299153575 44050 44050 44050 44050 2
285 20250313 141000 1299065475 44050 44050 44050 44050 2
286 20250313 140900 1298977375 44050 44050 44050 44050 3
287 20250313 140800 1298845225 44050 44000 44050 44000 3
288 20250313 140700 1298713125 44000 44050 44050 44000 7
289 20250313 140600 1298404825 44050 43900 44050 43900 121
290 20250313 140500 1293086375 43950 43900 43950 43900 32
291 20250313 140400 1291680025 43950 43950 43950 43900 3
292 20250313 140300 1291548225 43950 43950 43950 43900 15
293 20250313 140200 1290889075 43950 43950 43950 43900 29
294 20250313 140100 1289615325 43900 43900 43950 43900 49
295 20250313 140000 1287464175 43900 43900 43950 43900 28
296 20250313 135900 1286234875 43900 43950 43950 43900 3
297 20250313 135800 1286103125 43900 43950 43950 43900 31
298 20250313 135700 1284742175 43950 43950 43950 43950 2
299 20250313 135600 1284654275 43950 43950 43950 43950 4
300 20250313 135500 1284478475 43950 43900 43950 43900 3
301 20250313 135400 1284346675 43950 43950 43950 43950 1
302 20250313 135300 1284302725 43950 43900 43950 43900 61
303 20250313 135200 1281622275 43950 43950 43950 43950 1
304 20250313 135100 1281578325 43950 43950 43950 43900 31
305 20250313 135000 1280216700 43950 43950 43950 43950 2
306 20250313 134900 1280128800 43950 43950 43950 43950 6
307 20250313 134800 1279865100 43950 43950 43950 43950 6
308 20250313 134700 1279601400 43925 43950 43950 43925 16
309 20250313 134600 1278898450 43950 43950 43950 43950 1
310 20250313 134500 1278854500 43950 43950 43950 43950 4
311 20250313 134400 1278678700 43950 43950 43950 43950 1
312 20250313 134300 1278634750 43950 43950 43950 43950 1
313 20250313 134200 1278590800 43950 43950 43950 43950 1
314 20250313 134100 1278546850 43950 43950 43950 43950 1
315 20250313 134000 1278502900 43950 43900 43950 43900 40
316 20250313 133900 1276746800 43950 43950 43950 43950 12
317 20250313 133800 1276219400 43950 43950 43950 43950 2
318 20250313 133700 1276131500 43950 43950 43950 43950 1
319 20250313 133600 1276087550 43950 43950 43950 43950 3
320 20250313 133500 1275955700 43950 43950 43950 43950 6
321 20250313 133400 1275692000 43900 43950 43950 43900 44
322 20250313 133300 1273759500 43950 43950 43950 43950 1
323 20250313 133200 1273715550 43950 43950 43950 43950 2
324 20250313 133100 1273627650 43950 43950 43950 43950 4
325 20250313 133000 1273451850 43950 43950 44000 43950 15
326 20250313 132900 1272792550 43950 43950 43950 43950 17
327 20250313 132800 1272045400 43950 43900 43950 43900 38
328 20250313 132700 1270376650 44050 43950 44050 43900 281
329 20250313 132600 1258019600 43950 43950 43950 43950 7
330 20250313 132500 1257711950 43950 43950 43950 43950 16
331 20250313 132400 1257008750 44050 43950 44050 43950 89
332 20250313 132300 1253091450 43950 44000 44000 43950 9
333 20250313 132200 1252695700 43950 43950 43950 43950 1
334 20250313 132100 1252651750 44000 43950 44000 43900 72
335 20250313 132000 1249486500 43900 43950 43950 43900 3
336 20250313 131900 1249354700 43900 44000 44000 43900 41
337 20250313 131800 1247553950 44100 44100 44100 44100 1
338 20250313 131700 1247509850 44050 44100 44100 43950 41
339 20250313 131600 1245705200 43900 43950 44150 43900 13
340 20250313 131500 1245133500 44150 43900 44150 43900 15
341 20250313 131400 1244472800 44150 44150 44150 43900 3
342 20250313 131300 1244340600 44150 44050 44150 43950 120
343 20250313 131200 1239053450 43900 44050 44050 43900 15
344 20250313 131100 1238394800 43900 44050 44050 43900 71
345 20250313 131000 1235277750 44050 44050 44100 43900 75
346 20250313 130900 1231982500 44150 44150 44150 44000 12
347 20250313 130800 1231452850 44000 44150 44150 44000 18
348 20250313 130700 1230658900 44050 44050 44150 44050 27
349 20250313 130600 1229469450 44050 44150 44150 43900 108
350 20250313 130500 1224723050 44150 43850 44150 43850 21
351 20250313 130400 1223801900 44150 44150 44150 44150 1
352 20250313 130300 1223757750 44150 44150 44150 44150 1
353 20250313 130200 1223713600 44150 44150 44150 44150 3
354 20250313 130100 1223581150 44150 44050 44150 43850 126
355 20250313 130000 1218038950 44150 44150 44150 43900 52
356 20250313 125900 1215753150 44150 43950 44200 43950 350
357 20250313 125800 1200322800 43950 43950 43950 43950 1
358 20250313 125700 1200278850 43900 43950 43950 43900 241
359 20250313 125600 1189694900 43900 43850 43950 43850 78
360 20250313 125500 1186272400 43900 43900 43900 43850 43
361 20250313 125400 1184386650 43850 43850 43900 43850 54
362 20250313 125300 1182018700 43800 43800 43850 43800 31
363 20250313 125200 1180660850 43800 43800 43850 43750 105
364 20250313 125100 1176063000 43800 43750 43850 43750 1194
365 20250313 125000 1123777150 43750 43800 43800 43750 280
366 20250313 124900 1111523150 43800 43825 43850 43750 2056
367 20250313 124800 1021474525 43850 43850 43850 43825 153
368 20250313 124700 1014769250 43825 43800 43850 43800 206
369 20250313 124600 1005743650 43800 43825 43850 43800 267
370 20250313 124500 994048100 43800 43850 43850 43800 122
371 20250313 124400 988701400 43850 43800 43850 43800 354
372 20250313 124300 973188500 43850 43850 43850 43800 51
373 20250313 124200 970953125 43850 43850 43900 43850 52
374 20250313 124100 968672725 43900 43850 43900 43850 4
375 20250313 124000 968497275 43850 43850 43850 43850 11
376 20250313 123900 968014925 43850 43850 43850 43800 3
377 20250313 123800 967883425 43850 43850 43850 43850 7
378 20250313 123700 967576475 43850 43850 43850 43850 1
379 20250313 123600 967532625 43800 43850 43850 43800 91
380 20250313 123500 963546775 43800 43900 43900 43800 453
381 20250313 123400 943685125 43850 43900 43900 43850 315
382 20250313 123300 929872175 43850 43900 43900 43850 301
383 20250313 123200 916673275 43850 43900 43950 43850 386
384 20250313 123100 899732825 43900 43950 44000 43900 281
385 20250313 123000 887387725 44000 44000 44050 44000 383
386 20250313 122900 870535675 44000 44000 44050 44000 314
387 20250313 122800 856719625 44050 44050 44050 44050 2
388 20250313 122700 856631525 44050 44000 44050 44000 129
389 20250313 122600 850955475 44050 44000 44050 44000 8
390 20250313 122500 850603325 44050 44050 44050 44050 33
391 20250313 122400 849149675 44050 44050 44050 44050 1
392 20250313 122300 849105625 44050 44050 44050 44050 1
393 20250313 122200 849061575 44050 44050 44050 44050 15
394 20250313 122100 848400825 44050 44050 44050 44050 2
395 20250313 122000 848312725 44050 44050 44050 44050 2
396 20250313 121900 848224625 44000 44050 44050 44000 40
397 20250313 121800 846464575 44050 44050 44050 44050 1
398 20250313 121700 846420525 44050 44050 44050 44050 14
399 20250313 121600 845803825 44000 44050 44050 44000 102
400 20250313 121500 841315725 44050 44025 44050 44000 62
401 20250313 121400 838587600 44050 44000 44050 44000 31
402 20250313 121300 837223550 44050 44050 44050 44000 57
403 20250313 121200 834714200 44050 44000 44050 44000 19
404 20250313 121100 833877500 44000 44000 44050 44000 99
405 20250313 121000 829521450 44050 44050 44050 44000 11
406 20250313 120900 829036950 44000 44050 44050 44000 82
407 20250313 120800 825428850 44050 44050 44050 44050 17
408 20250313 120700 824680000 44000 44000 44050 44000 23
409 20250313 120600 823667950 44050 44000 44050 44000 15
410 20250313 120500 823007700 44000 44050 44050 44000 61
411 20250313 120400 820323650 44050 44000 44050 44000 76
412 20250313 120300 816978850 44050 44050 44050 44050 2
413 20250313 120200 816890750 44000 44050 44050 44000 72
414 20250313 120100 813722650 44050 44050 44050 44000 77
415 20250313 120000 810333800 44050 44000 44050 44000 103
416 20250313 115900 805801650 44050 44050 44050 44050 13
417 20250313 115800 805229000 44050 44050 44050 44000 74
418 20250313 115700 801972800 44050 44050 44050 44000 191
419 20250313 115600 793568650 44000 44050 44050 44000 558
420 20250313 115500 769016600 44000 44050 44050 44000 67
421 20250313 115400 766068250 44000 44050 44050 44000 61
422 20250313 115300 763384200 44050 44000 44050 44000 72
423 20250313 115200 760216100 44000 44000 44050 44000 737
424 20250313 115100 727788050 44000 44000 44050 44000 315
425 20250313 115000 713927300 44000 44050 44050 44000 335
426 20250313 114900 699186500 44050 44050 44050 44050 1
427 20250313 114800 699142450 44000 44050 44050 44000 55
428 20250313 114700 696722200 44050 44100 44100 44050 348
429 20250313 114600 681391150 44200 44100 44200 44100 14
430 20250313 114500 680773650 44100 44200 44200 44100 2
431 20250313 114400 680685350 44200 44200 44200 44050 4
432 20250313 114300 680508850 44100 44200 44200 44100 18
433 20250313 114200 679714950 44200 44200 44200 44200 1
434 20250313 114100 679670750 44200 44200 44200 44200 2
435 20250313 114000 679582350 44200 44200 44200 44200 24
436 20250313 113900 678521550 44200 44200 44200 44200 1
437 20250313 113800 678477350 44200 44100 44200 44100 27
438 20250313 113700 677284900 44100 44100 44100 44100 11
439 20250313 113600 676799800 44150 44150 44150 44150 1
440 20250313 113500 676755650 44050 44100 44100 44050 30
441 20250313 113400 675432750 44150 44100 44150 44100 34
442 20250313 113300 673933300 44100 44100 44100 44100 1
443 20250313 113200 673889200 44100 44150 44200 44100 97
444 20250313 113100 669607200 44100 44100 44100 44100 89
445 20250313 113000 665682300 44100 44050 44100 44050 13
446 20250313 112900 665109600 44150 44150 44150 44150 1
447 20250313 112800 665065450 44150 44100 44150 44100 2
448 20250313 112700 664977200 44100 44100 44150 44100 193
449 20250313 112600 656465350 44150 44150 44150 44150 10
450 20250313 112500 656023850 44150 44100 44150 44100 52
451 20250313 112400 653730550 44150 44150 44150 44150 1
452 20250313 112300 653686400 44150 44150 44150 44150 1
453 20250313 112200 653642250 44150 44150 44150 44150 1
454 20250313 112100 653598100 44150 44150 44150 44150 1
455 20250313 112000 653553950 44150 44150 44150 44150 1
456 20250313 111900 653509800 44150 44150 44150 44100 18
457 20250313 111800 652715850 44150 44150 44150 44150 2
458 20250313 111700 652627550 44150 44150 44150 44150 1
459 20250313 111600 652583400 44150 44200 44200 44150 5
460 20250313 111500 652362550 44200 44200 44200 44200 1
461 20250313 111400 652318350 44150 44200 44200 44150 51
462 20250313 111300 650066650 44200 44200 44200 44200 2
463 20250313 111200 649978250 44200 44200 44200 44200 1
464 20250313 111100 649934050 44200 44200 44200 44100 11
465 20250313 111000 649448250 44250 44250 44250 44250 1
466 20250313 110900 649404000 44250 44200 44250 44200 31
467 20250313 110800 648033750 44250 44250 44250 44250 8
468 20250313 110700 647679750 44250 44250 44250 44250 4
469 20250313 110600 647502750 44200 44250 44250 44200 42
470 20250313 110500 645644750 44250 44250 44250 44250 82
471 20250313 110400 642016250 44200 44200 44200 44200 411
472 20250313 110300 623850050 44150 44150 44150 44150 215
473 20250313 110200 614357800 44150 44150 44150 44150 1
474 20250313 110100 614313650 44150 44100 44150 44100 8
475 20250313 110000 613960800 44100 44100 44100 44100 4
476 20250313 105900 613784400 44100 44050 44100 44050 99
477 20250313 105800 609421550 44050 44000 44050 44000 125
478 20250313 105700 603918800 44050 44100 44100 44050 21
479 20250313 105600 602993700 44100 44050 44100 44050 6
480 20250313 105500 602729350 44100 44050 44100 44050 220
481 20250313 105400 593038300 44100 44100 44100 44100 6
482 20250313 105300 592773700 44050 44100 44100 44050 110
483 20250313 105200 587928050 44050 44100 44100 44050 2
484 20250313 105100 587839900 44050 44100 44100 44050 133
485 20250313 105000 581980550 44050 44100 44100 44050 51
486 20250313 104900 579733750 44100 44100 44100 44100 10
487 20250313 104800 579292750 44100 44100 44150 44050 52
488 20250313 104700 576999500 44100 43950 44100 43950 468
489 20250313 104600 556386200 44000 43900 44000 43900 2
490 20250313 104500 556298300 43900 44000 44000 43900 13
491 20250313 104400 555727500 44000 44000 44000 43950 107
492 20250313 104300 551023050 44000 43950 44000 43950 41
493 20250313 104200 549221050 44000 44000 44000 43900 73
494 20250313 104100 546012650 44000 44000 44000 43900 155
495 20250313 104000 539195450 44000 43900 44000 43900 336
496 20250313 103900 524430000 43900 43950 43950 43900 3
497 20250313 103800 524298200 43900 43950 43950 43900 74
498 20250313 103700 521049550 43950 43900 43950 43900 2
499 20250313 103600 520961700 43950 43950 43950 43950 2
500 20250313 103500 520873800 44000 43950 44000 43950 79
501 20250313 103400 517401650 43900 43900 43950 43900 104
502 20250313 103300 512834550 43950 43900 43950 43900 2
503 20250313 103200 512746700 43900 43900 43950 43900 37
504 20250313 103100 511122300 43900 43925 43950 43900 34
505 20250313 103000 509629625 43925 43950 43950 43900 6
506 20250313 102900 509366075 43950 43950 43950 43900 142
507 20250313 102800 503131525 43850 43950 43950 43850 14
508 20250313 102700 502517475 44000 43950 44000 43950 3
509 20250313 102600 502385525 43950 43950 43950 43950 15
510 20250313 102500 501726275 43900 43950 43950 43900 199
511 20250313 102400 492990100 43950 43950 43950 43900 5
512 20250313 102300 492770500 43950 43950 43950 43950 13
513 20250313 102200 492199150 44000 44000 44000 44000 5
514 20250313 102100 491979150 44000 43950 44000 43950 72
515 20250313 102000 488814650 44000 44000 44000 44000 2
516 20250313 101900 488726650 44000 44000 44000 44000 2
517 20250313 101800 488638650 43950 43900 43950 43900 550
518 20250313 101700 464477400 43900 43900 43900 43900 5
519 20250313 101600 464257900 43900 43900 43900 43850 73
520 20250313 101500 461056700 43850 43900 43900 43850 29
521 20250313 101400 459785000 43850 43900 43900 43850 277
522 20250313 101300 447638500 43900 43850 43900 43850 37
523 20250313 101200 446016000 43850 43850 43850 43800 81
524 20250313 101100 442467450 43850 43850 43850 43850 5
525 20250313 101000 442248200 43850 43850 43850 43800 97
526 20250313 100900 437998250 43800 43900 43900 43800 28
527 20250313 100800 436771550 43850 43850 43900 43850 388
528 20250313 100700 419757500 43850 43850 43900 43850 81
529 20250313 100600 416205600 43850 43900 43900 43850 63
530 20250313 100500 413441500 43850 43850 43850 43800 156
531 20250313 100400 406604400 43850 43850 43850 43850 11
532 20250313 100300 406122050 43850 43900 43900 43850 340
533 20250313 100200 391212400 43900 43900 43900 43900 52
534 20250313 100100 388929600 43900 43900 43950 43900 26
535 20250313 100000 387788050 43900 43900 43900 43850 86
536 20250313 095900 384014450 43900 43850 43900 43850 78
537 20250313 095800 380594100 43850 43900 43900 43850 26
538 20250313 095700 379453050 43900 43900 43900 43900 39
539 20250313 095600 377740950 43950 43950 43950 43950 1
540 20250313 095500 377697000 43950 43850 43950 43850 75
541 20250313 095400 374403000 43850 43900 43900 43850 128
542 20250313 095300 368789500 43900 43900 43900 43900 11
543 20250313 095200 368306600 43900 43850 43900 43800 147
544 20250313 095100 361864125 43850 43850 43850 43850 154
545 20250313 095000 355111225 43850 43850 43850 43800 94
546 20250313 094900 350992875 43850 43850 43850 43800 65
547 20250313 094800 348142675 43800 43850 43850 43800 78
548 20250313 094700 344725925 43850 43850 43850 43800 56
549 20250313 094600 342272775 43850 43850 43850 43850 86
550 20250313 094500 338501675 43850 43850 43850 43850 131
551 20250313 094400 332757325 43850 43950 43950 43800 679
552 20250313 094300 302950275 44000 43950 44000 43950 22
553 20250313 094200 301983325 43950 44000 44000 43950 12
554 20250313 094100 301455375 43950 44050 44050 43950 818
555 20250313 094000 265469875 44000 44000 44050 44000 447
556 20250313 093900 245801775 44050 44050 44050 44000 88
557 20250313 093800 241928925 44050 44050 44050 44050 2
558 20250313 093700 241840825 44050 44100 44100 44050 3
559 20250313 093600 241708625 44000 44050 44050 44000 50
560 20250313 093500 239508125 44050 44050 44050 44000 95
561 20250313 093400 235326925 44050 44050 44050 44050 20
562 20250313 093300 234445925 44050 44100 44100 44000 22
563 20250313 093200 233477675 44050 44100 44100 44000 27
564 20250313 093100 232288375 44100 44050 44100 44000 72
565 20250313 093000 229118175 44050 44100 44100 44050 242
566 20250313 092900 218458025 44100 44100 44100 44100 3
567 20250313 092800 218325725 44100 44050 44150 44000 1538
568 20250313 092700 150638725 44150 44200 44200 44100 351
569 20250313 092600 135142675 44200 44150 44200 44150 65
570 20250313 092500 132272825 44100 44100 44100 44100 178
571 20250313 092400 124423025 44050 44100 44100 44050 119
572 20250313 092300 119180875 44100 44100 44100 44100 87
573 20250313 092200 115344175 44050 44100 44100 44050 92
574 20250313 092100 111290525 44100 44100 44100 44100 2
575 20250313 092000 111202325 44100 44150 44150 44100 12
576 20250313 091900 110672875 44150 44150 44150 44150 3
577 20250313 091800 110540425 44100 44150 44150 44100 31
578 20250313 091700 109173275 44100 44150 44150 44100 108
579 20250313 091600 104410325 44150 44150 44150 44150 19
580 20250313 091500 103571475 44200 44225 44225 44050 354
581 20250313 091400 87961250 44250 44250 44250 44200 23
582 20250313 091300 86943550 44250 44250 44250 44250 8
583 20250313 091200 86589550 44200 44200 44200 44050 627
584 20250313 091100 58951050 44050 44200 44200 44050 139
585 20250313 091000 52819950 44200 44200 44200 44200 6
586 20250313 090900 52554750 44200 44200 44200 44200 12
587 20250313 090800 52024350 44200 44300 44300 44200 87
588 20250313 090700 48175100 44300 44200 44300 44200 26
589 20250313 090600 47025200 44350 44350 44350 44350 22
590 20250313 090500 46049500 44300 44100 44300 44100 243
591 20250313 090400 35303350 44150 44150 44150 44150 2
592 20250313 090300 35215050 44200 44100 44200 44100 16
593 20250313 090200 34509350 44100 44050 44100 44000 310
594 20250313 090100 20854650 44100 44050 44100 44050 94
595 20250313 090000 16713900 44250 44300 44300 44050 378

1
009240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,75474,23533928,3339724500,1041376314000,0.32
20250310,72574,23533928,3254943900,1055496670800,0.31
20250307,71395,23533928,3223484250,1062556849200,0.30
20250306,71659,23533928,3278399250,1076677206000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 75474 23533928 3339724500 1041376314000 0.32
3 20250310 72574 23533928 3254943900 1055496670800 0.31
4 20250307 71395 23533928 3223484250 1062556849200 0.30
5 20250306 71659 23533928 3278399250 1076677206000 0.30