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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007690/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185100,589328650,33050,33050,33050,33050,87
20250307,185000,589328650,33050,33050,33050,33050,0
20250307,184900,589328650,33050,33050,33050,33050,0
20250307,184800,589328650,33050,33050,33050,33050,0
20250307,184700,589328650,33050,33050,33050,33050,0
20250307,184600,589328650,33050,33050,33050,33050,0
20250307,184500,589328650,33050,33050,33050,33050,0
20250307,184400,589328650,33050,33050,33050,33050,0
20250307,184300,589328650,33050,33050,33050,33050,0
20250307,184200,589328650,33050,33050,33050,33050,0
20250307,184100,589328650,33050,33050,33050,33050,0
20250307,184000,589328650,33050,33050,33050,33050,0
20250307,183900,589328650,33050,33050,33050,33050,0
20250307,183800,589328650,33050,33050,33050,33050,0
20250307,183700,589328650,33050,33050,33050,33050,0
20250307,183600,589328650,33050,33050,33050,33050,0
20250307,183500,589328650,33050,33050,33050,33050,0
20250307,183400,589328650,33050,33050,33050,33050,0
20250307,183300,589328650,33050,33050,33050,33050,0
20250307,183200,589328650,33050,33050,33050,33050,0
20250307,183100,589328650,33050,33050,33050,33050,0
20250307,183000,589328650,33050,33050,33050,33050,0
20250307,182900,589328650,33050,33050,33050,33050,0
20250307,182800,589328650,33050,33050,33050,33050,0
20250307,182700,589328650,33050,33050,33050,33050,0
20250307,182600,589328650,33050,33050,33050,33050,0
20250307,182500,589328650,33050,33050,33050,33050,0
20250307,182400,589328650,33050,33050,33050,33050,0
20250307,182300,589328650,33050,33050,33050,33050,0
20250307,182200,589328650,33050,33050,33050,33050,0
20250307,182100,589328650,33050,33050,33050,33050,87
20250307,182000,589328650,33050,33050,33050,33050,0
20250307,181900,589328650,33050,33050,33050,33050,0
20250307,181800,589328650,33050,33050,33050,33050,0
20250307,181700,589328650,33050,33050,33050,33050,0
20250307,181600,589328650,33050,33050,33050,33050,0
20250307,181500,589328650,33050,33050,33050,33050,0
20250307,181400,589328650,33050,33050,33050,33050,0
20250307,181300,589328650,33050,33050,33050,33050,0
20250307,181200,589328650,33050,33050,33050,33050,0
20250307,181100,589328650,33050,33050,33050,33050,0
20250307,181000,589328650,33050,33050,33050,33050,0
20250307,180900,589328650,33050,33050,33050,33050,0
20250307,180800,589328650,33050,33050,33050,33050,0
20250307,180700,589328650,33050,33050,33050,33050,0
20250307,180600,589328650,33050,33050,33050,33050,0
20250307,180500,589328650,33050,33050,33050,33050,0
20250307,180400,589328650,33050,33050,33050,33050,0
20250307,180300,589328650,33050,33050,33050,33050,0
20250307,180200,589328650,33050,33050,33050,33050,0
20250307,180100,589328650,33050,33050,33050,33050,0
20250307,180000,589328650,33050,33050,33050,33050,0
20250307,175900,589328650,33050,33050,33050,33050,0
20250307,175800,589328650,33050,33050,33050,33050,0
20250307,175700,589328650,33050,33050,33050,33050,0
20250307,175600,589328650,33050,33050,33050,33050,0
20250307,175500,589328650,33050,33050,33050,33050,0
20250307,175400,589328650,33050,33050,33050,33050,0
20250307,175300,589328650,33050,33050,33050,33050,0
20250307,175200,589328650,33050,33050,33050,33050,0
20250307,175100,589328650,33050,33050,33050,33050,87
20250307,175000,589328650,33050,33050,33050,33050,0
20250307,174900,589328650,33050,33050,33050,33050,0
20250307,174800,589328650,33050,33050,33050,33050,0
20250307,174700,589328650,33050,33050,33050,33050,0
20250307,174600,589328650,33050,33050,33050,33050,0
20250307,174500,589328650,33050,33050,33050,33050,0
20250307,174400,589328650,33050,33050,33050,33050,0
20250307,174300,589328650,33050,33050,33050,33050,0
20250307,174200,589328650,33050,33050,33050,33050,0
20250307,174100,589328650,33050,33050,33050,33050,0
20250307,174000,589328650,33050,33050,33050,33050,0
20250307,173900,589328650,33050,33050,33050,33050,0
20250307,173800,589328650,33050,33050,33050,33050,0
20250307,173700,589328650,33050,33050,33050,33050,0
20250307,173600,589328650,33050,33050,33050,33050,0
20250307,173500,589328650,33050,33050,33050,33050,0
20250307,173400,589328650,33050,33050,33050,33050,0
20250307,173300,589328650,33050,33050,33050,33050,0
20250307,173200,589328650,33050,33050,33050,33050,0
20250307,173100,589328650,33050,33050,33050,33050,0
20250307,173000,589328650,33050,33050,33050,33050,0
20250307,172900,589328650,33050,33050,33050,33050,0
20250307,172800,589328650,33050,33050,33050,33050,0
20250307,172700,589328650,33050,33050,33050,33050,0
20250307,172600,589328650,33050,33050,33050,33050,0
20250307,172500,589328650,33050,33050,33050,33050,0
20250307,172400,589328650,33050,33050,33050,33050,0
20250307,172300,589328650,33050,33050,33050,33050,0
20250307,172200,589328650,33050,33050,33050,33050,0
20250307,172100,589328650,33050,33050,33050,33050,87
20250307,172000,589328650,33050,33050,33050,33050,0
20250307,171900,589328650,33050,33050,33050,33050,0
20250307,171800,589328650,33050,33050,33050,33050,0
20250307,171700,589328650,33050,33050,33050,33050,0
20250307,171600,589328650,33050,33050,33050,33050,0
20250307,171500,589328650,33050,33050,33050,33050,0
20250307,171400,589328650,33050,33050,33050,33050,0
20250307,171300,589328650,33050,33050,33050,33050,0
20250307,171200,589328650,33050,33050,33050,33050,0
20250307,171100,589328650,33050,33050,33050,33050,0
20250307,171000,589328650,33050,33050,33050,33050,0
20250307,170900,589328650,33050,33050,33050,33050,0
20250307,170800,589328650,33050,33050,33050,33050,0
20250307,170700,589328650,33050,33050,33050,33050,0
20250307,170600,589328650,33050,33050,33050,33050,0
20250307,170500,589328650,33050,33050,33050,33050,0
20250307,170400,589328650,33050,33050,33050,33050,0
20250307,170300,589328650,33050,33050,33050,33050,0
20250307,170200,589328650,33050,33050,33050,33050,0
20250307,170100,589328650,33050,33050,33050,33050,0
20250307,170000,589328650,33050,33050,33050,33050,0
20250307,165900,589328650,33050,33050,33050,33050,0
20250307,165800,589328650,33050,33050,33050,33050,0
20250307,165700,589328650,33050,33050,33050,33050,0
20250307,165600,589328650,33050,33050,33050,33050,0
20250307,165500,589328650,33050,33050,33050,33050,0
20250307,165400,589328650,33050,33050,33050,33050,0
20250307,165300,589328650,33050,33050,33050,33050,0
20250307,165200,589328650,33050,33050,33050,33050,0
20250307,165100,589328650,33050,33050,33050,33050,87
20250307,165000,589328650,33050,33050,33050,33050,0
20250307,164900,589328650,33050,33050,33050,33050,0
20250307,164800,589328650,33050,33050,33050,33050,0
20250307,164700,589328650,33050,33050,33050,33050,0
20250307,164600,589328650,33050,33050,33050,33050,0
20250307,164500,589328650,33050,33050,33050,33050,0
20250307,164400,589328650,33050,33050,33050,33050,0
20250307,164300,589328650,33050,33050,33050,33050,0
20250307,164200,589328650,33050,33050,33050,33050,0
20250307,164100,589328650,33050,33050,33050,33050,0
20250307,164000,589328650,33050,33050,33050,33050,0
20250307,163900,589328650,33050,33050,33050,33050,0
20250307,163800,589328650,33050,33050,33050,33050,0
20250307,163700,589328650,33050,33050,33050,33050,0
20250307,163600,589328650,33050,33050,33050,33050,0
20250307,163500,589328650,33050,33050,33050,33050,0
20250307,163400,589328650,33050,33050,33050,33050,0
20250307,163300,589328650,33050,33050,33050,33050,0
20250307,163200,589328650,33050,33050,33050,33050,0
20250307,163100,589328650,33050,33050,33050,33050,0
20250307,163000,589328650,33050,33050,33050,33050,0
20250307,162900,589328650,33050,33050,33050,33050,0
20250307,162800,589328650,33050,33050,33050,33050,0
20250307,162700,589328650,33050,33050,33050,33050,0
20250307,162600,589328650,33050,33050,33050,33050,0
20250307,162500,589328650,33050,33050,33050,33050,0
20250307,162400,589328650,33050,33050,33050,33050,0
20250307,162300,589328650,33050,33050,33050,33050,0
20250307,162200,589328650,33050,33050,33050,33050,0
20250307,162100,589328650,33050,33050,33050,33050,87
20250307,162000,589328650,33050,33050,33050,33050,0
20250307,161900,589328650,33050,33050,33050,33050,0
20250307,161800,589328650,33050,33050,33050,33050,0
20250307,161700,589328650,33050,33050,33050,33050,0
20250307,161600,589328650,33050,33050,33050,33050,0
20250307,161500,589328650,33050,33050,33050,33050,0
20250307,161400,589328650,33050,33050,33050,33050,0
20250307,161300,589328650,33050,33050,33050,33050,0
20250307,161200,589328650,33050,33050,33050,33050,0
20250307,161100,589328650,33050,33050,33050,33050,0
20250307,161000,589328650,33050,33050,33050,33050,0
20250307,160900,589328650,33050,33050,33050,33050,0
20250307,160800,589328650,33050,33050,33050,33050,0
20250307,160700,589328650,33050,33050,33050,33050,0
20250307,160600,589328650,33050,33050,33050,33050,0
20250307,160500,589328650,33050,33050,33050,33050,0
20250307,160400,589328650,33050,33050,33050,33050,0
20250307,160300,589328650,33050,33050,33050,33050,0
20250307,160200,589328650,33050,33050,33050,33050,0
20250307,160100,589328650,33050,33050,33050,33050,0
20250307,160000,589328650,33050,33050,33050,33050,0
20250307,155900,589328650,33050,33050,33050,33050,0
20250307,155800,589328650,33050,33050,33050,33050,0
20250307,155700,589328650,33050,33050,33050,33050,0
20250307,155600,589328650,33050,33050,33050,33050,0
20250307,155500,589328650,33050,33050,33050,33050,0
20250307,155400,589328650,33050,33050,33050,33050,0
20250307,155300,589328650,33050,33050,33050,33050,0
20250307,155200,589328650,33050,33050,33050,33050,0
20250307,155100,589328650,33050,33050,33050,33050,87
20250307,155000,589328650,33050,33050,33050,33050,0
20250307,154900,589328650,33050,33050,33050,33050,0
20250307,154800,589328650,33050,33050,33050,33050,0
20250307,154700,589328650,33050,33050,33050,33050,0
20250307,154600,589328650,33050,33050,33050,33050,0
20250307,154500,589328650,33050,33050,33050,33050,0
20250307,154400,589328650,33050,33050,33050,33050,0
20250307,154300,589328650,33050,33050,33050,33050,0
20250307,154200,589328650,33050,33050,33050,33050,0
20250307,154100,589328650,33050,33050,33050,33050,0
20250307,154000,589328650,33050,33050,33050,33050,0
20250307,153900,589328650,33050,33050,33050,33050,0
20250307,153800,589328650,33050,33050,33050,33050,0
20250307,153700,589328650,33050,33050,33050,33050,0
20250307,153600,589328650,33050,33050,33050,33050,0
20250307,153500,589328650,33050,33050,33050,33050,0
20250307,153400,589328650,33050,33050,33050,33050,0
20250307,153300,589328650,33050,33050,33050,33050,0
20250307,153200,589328650,33050,33050,33050,33050,0
20250307,153100,589328650,33050,33050,33050,33050,0
20250307,153000,589328650,33050,33050,33050,33050,87
20250307,152900,586453300,33050,33050,33050,33050,0
20250307,152800,586453300,33050,33050,33050,33050,0
20250307,152700,586453300,33050,33050,33050,33050,0
20250307,152600,586453300,33050,33050,33050,33050,0
20250307,152500,586453300,33050,33050,33050,33050,0
20250307,152400,586453300,33050,33050,33050,33050,0
20250307,152300,586453300,33050,33050,33050,33050,0
20250307,152200,586453300,33050,33050,33050,33050,0
20250307,152100,586453300,33050,33050,33050,33050,0
20250307,152000,586453300,33050,33050,33050,33050,0
20250307,151900,586453300,33050,32950,33050,32950,195
20250307,151800,580014700,32950,32950,32950,32950,19
20250307,151700,579388650,32950,32950,32950,32950,0
20250307,151600,579388650,32950,32950,32950,32950,0
20250307,151500,579388650,32950,33050,33050,32950,265
20250307,151400,570649850,33000,33050,33050,33000,56
20250307,151300,568800350,33000,33000,33000,33000,30
20250307,151200,567810350,33000,33000,33000,33000,94
20250307,151100,564708350,33100,33050,33100,33000,281
20250307,151000,555425850,33100,33100,33100,33100,61
20250307,150900,553406750,32950,32950,32950,32950,0
20250307,150800,553406750,32950,33000,33000,32950,57
20250307,150700,551527100,32950,32950,32950,32950,182
20250307,150600,545530200,32900,32900,32900,32900,0
20250307,150500,545530200,32900,32900,32900,32900,70
20250307,150400,543227200,32900,32900,32900,32900,0
20250307,150300,543227200,32900,32900,32900,32900,0
20250307,150200,543227200,32900,32900,32900,32900,72
20250307,150100,540858400,32900,32900,32900,32900,33
20250307,150000,539772700,32900,32900,32900,32900,17
20250307,145900,539213400,32900,32900,32900,32900,30
20250307,145800,538226400,32900,32900,32900,32900,0
20250307,145700,538226400,32900,32900,32900,32900,15
20250307,145600,537732900,32850,32850,32850,32850,46
20250307,145500,536221800,32850,32850,32850,32850,0
20250307,145400,536221800,32850,32850,32850,32850,0
20250307,145300,536221800,32850,32850,32850,32850,0
20250307,145200,536221800,32850,32850,32850,32850,0
20250307,145100,536221800,32850,32850,32850,32850,0
20250307,145000,536221800,32850,32850,32850,32850,0
20250307,144900,536221800,32850,32850,32850,32850,0
20250307,144800,536221800,32850,32850,32850,32850,0
20250307,144700,536221800,32850,32850,32850,32850,0
20250307,144600,536221800,32850,32850,32850,32850,0
20250307,144500,536221800,32850,32850,32850,32850,0
20250307,144400,536221800,32850,32850,32850,32850,0
20250307,144300,536221800,32850,32850,32850,32850,0
20250307,144200,536221800,32850,32850,32850,32850,100
20250307,144100,532936800,32900,32900,32900,32900,0
20250307,144000,532936800,32900,32900,32900,32900,0
20250307,143900,532936800,32900,32900,32900,32900,0
20250307,143800,532936800,32900,32900,32900,32900,0
20250307,143700,532936800,32900,32900,32900,32900,0
20250307,143600,532936800,32900,32900,32900,32900,30
20250307,143500,531949800,32850,32850,32850,32850,0
20250307,143400,531949800,32850,32850,32850,32850,0
20250307,143300,531949800,32850,32850,32850,32850,38
20250307,143200,530701500,32850,32850,32850,32850,0
20250307,143100,530701500,32850,32850,32850,32850,0
20250307,143000,530701500,32850,32850,32850,32850,0
20250307,142900,530701500,32850,32850,32850,32850,6
20250307,142800,530504400,32850,32850,32850,32850,0
20250307,142700,530504400,32850,32850,32850,32850,30
20250307,142600,529518900,32800,32800,32800,32800,0
20250307,142500,529518900,32800,32800,32800,32800,0
20250307,142400,529518900,32800,32800,32800,32800,20
20250307,142300,528862900,32800,32800,32800,32800,0
20250307,142200,528862900,32800,32800,32800,32800,0
20250307,142100,528862900,32800,32800,32800,32800,0
20250307,142000,528862900,32800,32800,32800,32800,0
20250307,141900,528862900,32800,32800,32800,32800,0
20250307,141800,528862900,32800,32800,32800,32800,0
20250307,141700,528862900,32800,32800,32800,32800,0
20250307,141600,528862900,32800,32800,32800,32800,0
20250307,141500,528862900,32800,32800,32800,32800,60
20250307,141400,526894900,32750,32850,32850,32750,97
20250307,141300,523715250,32850,32850,32850,32850,0
20250307,141200,523715250,32850,32850,32850,32850,204
20250307,141100,517013850,32950,32950,32950,32950,0
20250307,141000,517013850,32950,32950,32950,32950,0
20250307,140900,517013850,32950,32950,32950,32950,0
20250307,140800,517013850,32950,32950,32950,32950,0
20250307,140700,517013850,32950,32950,32950,32950,0
20250307,140600,517013850,32950,32950,32950,32950,0
20250307,140500,517013850,32950,32950,32950,32950,5
20250307,140400,516849100,32900,32900,32900,32900,79
20250307,140300,514250000,32900,32900,32900,32900,0
20250307,140200,514250000,32900,32900,32900,32900,0
20250307,140100,514250000,32900,32900,32900,32900,0
20250307,140000,514250000,32900,32900,32900,32900,0
20250307,135900,514250000,32900,32950,32950,32900,69
20250307,135800,511976850,32950,32950,32950,32950,0
20250307,135700,511976850,32950,32950,32950,32950,15
20250307,135600,511482600,32950,32950,32950,32950,0
20250307,135500,511482600,32950,32950,32950,32950,7
20250307,135400,511251950,32950,32950,32950,32950,11
20250307,135300,510889500,32950,32950,32950,32950,8
20250307,135200,510625900,32950,32950,32950,32950,8
20250307,135100,510362300,32950,32950,32950,32950,7
20250307,135000,510131650,33000,33000,33000,33000,0
20250307,134900,510131650,33000,32950,33000,32950,21
20250307,134800,509439450,32950,32950,32950,32950,0
20250307,134700,509439450,32950,32950,32950,32950,0
20250307,134600,509439450,32950,32950,32950,32950,8
20250307,134500,509175850,32950,32950,32950,32950,0
20250307,134400,509175850,32950,32900,32950,32900,24
20250307,134300,508386200,32900,32900,32900,32900,0
20250307,134200,508386200,32900,32900,32900,32900,16
20250307,134100,507859800,32900,32900,32900,32900,0
20250307,134000,507859800,32900,32900,32900,32900,7
20250307,133900,507629500,32900,32900,32900,32900,8
20250307,133800,507366300,32900,32900,32900,32900,8
20250307,133700,507103100,33000,33000,33000,33000,0
20250307,133600,507103100,33000,32900,33000,32900,27
20250307,133500,506212800,33050,33050,33050,33050,0
20250307,133400,506212800,33050,33050,33050,33050,11
20250307,133300,505849250,32900,32900,32900,32900,7
20250307,133200,505618950,32950,33050,33050,32950,356
20250307,133100,493874950,33000,33100,33100,33000,190
20250307,133000,487592600,33100,33100,33100,33100,0
20250307,132900,487592600,33100,33100,33100,33100,15
20250307,132800,487096100,33100,33100,33100,33100,10
20250307,132700,486765100,33100,33100,33100,33100,21
20250307,132600,486070000,33150,33150,33150,33150,10
20250307,132500,485738500,33100,33100,33100,33100,8
20250307,132400,485473700,33200,33200,33200,33200,0
20250307,132300,485473700,33200,33100,33200,33100,22
20250307,132200,484744000,33100,33050,33100,33050,13
20250307,132100,484314100,33050,33050,33050,33050,0
20250307,132000,484314100,33050,33050,33050,33050,16
20250307,131900,483785300,33050,33050,33050,33050,0
20250307,131800,483785300,33050,33100,33100,33050,304
20250307,131700,473736900,33100,33150,33200,33100,18
20250307,131600,473140200,33100,33150,33150,33100,301
20250307,131500,463170600,33200,33150,33200,33150,19
20250307,131400,462540250,33100,33100,33100,33100,8
20250307,131300,462275450,33100,33100,33100,33100,0
20250307,131200,462275450,33100,33100,33100,33100,16
20250307,131100,461745850,33150,33150,33150,33150,5
20250307,131000,461580100,33100,33100,33100,33100,31
20250307,130900,460554000,33150,33150,33150,33150,19
20250307,130800,459924150,33100,33100,33150,33100,41
20250307,130700,458566050,33100,33150,33150,33100,33
20250307,130600,457472500,33150,33100,33150,33100,59
20250307,130500,455519150,33100,33150,33150,33100,12
20250307,130400,455121700,33100,33100,33100,33100,0
20250307,130300,455121700,33100,33150,33150,33100,99
20250307,130200,451840250,33150,33150,33150,33150,58
20250307,130100,449917550,33150,33150,33150,33150,7
20250307,130000,449685500,33150,33150,33150,33150,8
20250307,125900,449420300,33150,33150,33150,33150,7
20250307,125800,449188250,33200,33200,33200,33200,20
20250307,125700,448524250,33150,33150,33150,33150,16
20250307,125600,447993850,33150,33150,33150,33150,0
20250307,125500,447993850,33150,33200,33200,33150,17
20250307,125400,447430250,33150,33150,33150,33150,0
20250307,125300,447430250,33150,33150,33150,33150,6
20250307,125200,447231350,33100,33150,33150,33100,20
20250307,125100,446569100,33150,33150,33150,33150,0
20250307,125000,446569100,33150,33100,33150,33100,22
20250307,124900,445840600,33050,33050,33050,33050,0
20250307,124800,445840600,33050,33050,33050,33050,8
20250307,124700,445576200,33200,33200,33200,33200,0
20250307,124600,445576200,33200,33050,33200,33050,74
20250307,124500,443122750,33050,33000,33050,33000,33
20250307,124400,442032600,33050,33000,33050,33000,13
20250307,124300,441603300,33050,33050,33050,33050,5
20250307,124200,441438050,33000,33000,33050,33000,29
20250307,124100,440480450,33050,33050,33050,33050,0
20250307,124000,440480450,33050,33050,33050,33000,19
20250307,123900,439852900,33000,33000,33000,33000,7
20250307,123800,439621900,33000,33000,33000,33000,8
20250307,123700,439357900,33050,33050,33100,32950,12
20250307,123600,438961950,33000,33050,33050,33000,2
20250307,123500,438895900,33000,33000,33000,32950,76
20250307,123400,436389150,32950,32950,32950,32950,0
20250307,123300,436389150,32950,32950,32950,32950,16
20250307,123200,435861950,33000,33000,33000,33000,0
20250307,123100,435861950,33000,32950,33000,32950,37
20250307,123000,434641300,33000,33000,33000,33000,0
20250307,122900,434641300,33000,33000,33000,33000,47
20250307,122800,433090300,33000,33000,33000,33000,8
20250307,122700,432826300,33000,33000,33000,33000,0
20250307,122600,432826300,33000,33000,33000,33000,8
20250307,122500,432562300,33050,32900,33100,32900,81
20250307,122400,429890550,32850,32900,32900,32850,25
20250307,122300,429068400,32950,32900,32950,32900,74
20250307,122200,426630500,32900,32900,32900,32900,7
20250307,122100,426400200,32900,32900,32900,32900,0
20250307,122000,426400200,32900,32900,32900,32900,17
20250307,121900,425840900,32900,32900,32900,32900,0
20250307,121800,425840900,32900,32900,32900,32900,15
20250307,121700,425347400,32900,32900,32900,32900,2
20250307,121600,425281600,32900,32900,32900,32900,7
20250307,121500,425051300,32950,32950,32950,32900,48
20250307,121400,423470100,32900,32900,32900,32900,30
20250307,121300,422483100,32850,32850,32850,32850,7
20250307,121200,422253150,32850,32850,32850,32850,0
20250307,121100,422253150,32850,32900,32900,32850,48
20250307,121000,420674350,32850,32850,32850,32850,0
20250307,120900,420674350,32850,32800,32850,32800,9
20250307,120800,420379050,32800,32800,32800,32800,10
20250307,120700,420051050,32950,32700,32950,32700,20
20250307,120600,419395750,32750,32750,32750,32750,3
20250307,120500,419297500,32750,32750,32750,32750,21
20250307,120400,418609750,32750,32750,32750,32750,0
20250307,120300,418609750,32750,32750,32750,32750,15
20250307,120200,418118500,32750,32750,32750,32750,0
20250307,120100,418118500,32750,32750,32750,32750,0
20250307,120000,418118500,32750,32750,32750,32750,7
20250307,115900,417889250,32750,32750,32750,32750,0
20250307,115800,417889250,32750,32750,32750,32750,30
20250307,115700,416906750,32700,32700,32700,32700,25
20250307,115600,416089250,32650,32650,32650,32650,15
20250307,115500,415599500,32600,32600,32600,32600,1
20250307,115400,415566900,32700,32700,32700,32700,7
20250307,115300,415338000,32950,32950,32950,32950,0
20250307,115200,415338000,32950,32800,32950,32750,44
20250307,115100,413891900,32950,32700,32950,32700,63
20250307,115000,411822200,32850,32700,32900,32700,31
20250307,114900,410805300,32850,32850,32900,32700,58
20250307,114800,408899550,32700,32600,32850,32600,48
20250307,114700,407327750,32600,32550,32600,32550,16
20250307,114600,406806550,32500,32500,32500,32500,0
20250307,114500,406806550,32500,32550,32550,32500,16
20250307,114400,406286100,32500,32500,32500,32500,0
20250307,114300,406286100,32500,32500,32500,32500,8
20250307,114200,406026100,32550,32550,32550,32550,0
20250307,114100,406026100,32550,32500,32550,32500,17
20250307,114000,405473500,32550,32550,32550,32550,0
20250307,113900,405473500,32550,32550,32550,32550,5
20250307,113800,405310750,32550,32550,32550,32550,9
20250307,113700,405017800,32550,32550,32550,32550,8
20250307,113600,404757400,32550,32550,32550,32550,9
20250307,113500,404464450,32550,32550,32550,32550,0
20250307,113400,404464450,32550,32550,32550,32550,7
20250307,113300,404236600,32550,32550,32550,32550,8
20250307,113200,403976200,32550,32550,32550,32550,7
20250307,113100,403748350,32600,32600,32600,32600,7
20250307,113000,403520150,32550,32550,32550,32550,7
20250307,112900,403292300,32600,32600,32600,32600,0
20250307,112800,403292300,32600,32550,32600,32550,19
20250307,112700,402673300,32550,32550,32550,32550,0
20250307,112600,402673300,32550,32600,32600,32550,22
20250307,112500,401957000,32600,32600,32600,32600,0
20250307,112400,401957000,32600,32600,32600,32600,7
20250307,112300,401728800,32600,32600,32600,32600,8
20250307,112200,401468000,32600,32600,32600,32600,146
20250307,112100,396708400,32600,32600,32600,32600,16
20250307,112000,396186800,32600,32600,32600,32600,0
20250307,111900,396186800,32600,32600,32600,32600,7
20250307,111800,395958600,32600,32600,32600,32600,0
20250307,111700,395958600,32600,32600,32600,32600,7
20250307,111600,395730400,32650,32650,32650,32650,8
20250307,111500,395469200,32650,32650,32650,32650,13
20250307,111400,395044750,32600,32600,32600,32600,8
20250307,111300,394783950,32600,32600,32600,32600,7
20250307,111200,394555750,32600,32600,32600,32600,0
20250307,111100,394555750,32600,32650,32650,32600,12
20250307,111000,394164400,32650,32650,32650,32650,0
20250307,110900,394164400,32650,32600,32650,32600,16
20250307,110800,393642400,32600,32650,32650,32600,18
20250307,110700,393055050,32600,32600,32600,32600,0
20250307,110600,393055050,32600,32650,32650,32600,10
20250307,110500,392728950,32650,32650,32650,32650,0
20250307,110400,392728950,32650,32650,32650,32650,16
20250307,110300,392206550,32700,32700,32700,32700,0
20250307,110200,392206550,32700,32650,32700,32650,13
20250307,110100,391781800,32650,32650,32650,32650,8
20250307,110000,391520600,32700,32650,32700,32650,11
20250307,105900,391161300,32650,32650,32650,32650,8
20250307,105800,390900100,32600,32600,32600,32600,7
20250307,105700,390671900,32650,32650,32650,32650,0
20250307,105600,390671900,32650,32600,32650,32600,16
20250307,105500,390149950,32550,32650,32650,32550,8
20250307,105400,389889450,32600,32600,32600,32600,26
20250307,105300,389041850,32550,32550,32550,32550,8
20250307,105200,388781450,32600,32600,32600,32600,1
20250307,105100,388748850,32700,32600,32700,32500,16
20250307,105000,388227600,32500,32500,32500,32500,0
20250307,104900,388227600,32500,32550,32550,32500,16
20250307,104800,387707150,32550,32550,32550,32550,1
20250307,104700,387674600,32500,32500,32500,32500,7
20250307,104600,387447100,32550,32600,32600,32550,12
20250307,104500,387056300,32600,32500,32600,32500,13
20250307,104400,386633300,32550,32550,32550,32550,8
20250307,104300,386372900,32550,32550,32550,32550,1
20250307,104200,386340350,32500,32500,32500,32500,7
20250307,104100,386112850,32500,32500,32500,32500,0
20250307,104000,386112850,32500,32550,32550,32500,11
20250307,103900,385755150,32500,32500,32500,32500,9
20250307,103800,385462650,32500,32500,32500,32500,8
20250307,103700,385202650,32500,32500,32500,32500,8
20250307,103600,384942650,32500,32500,32500,32500,7
20250307,103500,384715150,32500,32500,32500,32500,0
20250307,103400,384715150,32500,32500,32500,32500,16
20250307,103300,384195150,32550,32550,32550,32550,0
20250307,103200,384195150,32550,32500,32550,32500,15
20250307,103100,383707300,32550,32550,32550,32550,0
20250307,103000,383707300,32550,32550,32550,32550,38
20250307,102900,382470400,32500,32500,32500,32500,15
20250307,102800,381982900,32500,32500,32500,32500,50
20250307,102700,380357900,32500,32500,32500,32500,16
20250307,102600,379837900,32500,32500,32500,32500,0
20250307,102500,379837900,32500,32500,32500,32500,7
20250307,102400,379610400,32500,32500,32500,32500,8
20250307,102300,379350400,32500,32500,32500,32500,8
20250307,102200,379090400,32550,32550,32550,32550,8
20250307,102100,378830000,32500,32500,32500,32500,7
20250307,102000,378602500,32550,32550,32550,32550,0
20250307,101900,378602500,32550,32500,32550,32500,16
20250307,101800,378082050,32550,32550,32550,32550,0
20250307,101700,378082050,32550,32550,32550,32550,0
20250307,101600,378082050,32550,32650,32650,32550,9
20250307,101500,377789000,32600,32550,32600,32550,116
20250307,101400,374012550,32500,32550,32550,32450,174
20250307,101300,368358050,32500,32500,32500,32500,0
20250307,101200,368358050,32500,32600,32600,32500,10
20250307,101100,368032750,32600,32600,32600,32600,11
20250307,101000,367674150,32600,32600,32600,32600,365
20250307,100900,355775150,32600,32600,32600,32600,8
20250307,100800,355514350,32600,32600,32600,32600,7
20250307,100700,355286150,32650,32600,32650,32600,18
20250307,100600,354699250,32600,32600,32600,32600,7
20250307,100500,354471050,32600,32600,32600,32600,0
20250307,100400,354471050,32600,32650,32650,32600,19
20250307,100300,353851150,32650,32650,32650,32650,11
20250307,100200,353492000,32650,32600,32650,32600,39
20250307,100100,352219050,32650,32650,32650,32650,1
20250307,100000,352186400,32650,32650,32650,32650,0
20250307,095900,352186400,32650,32750,32750,32650,8
20250307,095800,351925100,32650,32650,32650,32650,12
20250307,095700,351533300,32650,32800,32850,32650,498
20250307,095600,335234550,32700,32700,32700,32700,0
20250307,095500,335234550,32700,32600,32800,32600,449
20250307,095400,320564050,32650,32650,32650,32650,5
20250307,095300,320400800,32600,32650,32650,32600,66
20250307,095200,318248150,32750,33000,33000,32750,2382
20250307,095100,239651200,33000,33000,33000,33000,7
20250307,095000,239420200,33000,33000,33000,33000,18
20250307,094900,238826200,33000,33000,33000,33000,0
20250307,094800,238826200,33000,33000,33000,33000,8
20250307,094700,238562200,33000,33000,33000,33000,66
20250307,094600,236384200,33000,33000,33000,33000,7
20250307,094500,236153200,33000,33000,33000,33000,16
20250307,094400,235625200,33000,33000,33000,33000,57
20250307,094300,233744200,33000,33000,33000,33000,61
20250307,094200,231731200,33000,33000,33000,33000,7
20250307,094100,231500200,33000,33000,33000,33000,0
20250307,094000,231500200,33000,33100,33100,33000,682
20250307,093900,208990300,33150,33150,33150,33150,0
20250307,093800,208990300,33150,33150,33150,33150,7
20250307,093700,208758250,33250,33250,33250,33250,0
20250307,093600,208758250,33250,33250,33250,33250,0
20250307,093500,208758250,33250,33200,33350,33200,17
20250307,093400,208192950,33200,33200,33200,33200,6
20250307,093300,207993750,33200,33250,33250,33200,119
20250307,093200,204039200,33250,33400,33400,33250,333
20250307,093100,192944200,33400,33450,33500,33400,63
20250307,093000,190837150,33450,33450,33500,33450,111
20250307,092900,187124150,33500,33450,33550,33450,614
20250307,092800,166572150,33500,33500,33500,33500,2
20250307,092700,166505150,33450,33350,33450,33350,48
20250307,092600,164900350,33350,33350,33350,33350,49
20250307,092500,163266200,33250,33250,33300,33250,101
20250307,092400,159905950,33250,33250,33300,33150,83
20250307,092300,157149200,33250,33050,33250,32950,127
20250307,092200,152953400,33100,33050,33450,33050,1230
20250307,092100,112031450,32950,33000,33050,32950,7
20250307,092000,111800250,32950,33000,33000,32950,396
20250307,091900,98746850,33000,32900,33000,32900,53
20250307,091800,96999700,32900,32850,32900,32850,191
20250307,091700,90723350,32850,32800,32850,32800,141
20250307,091600,86095000,32850,32950,32950,32850,447
20250307,091500,71393950,32900,32750,32900,32750,833
20250307,091400,44066700,32750,32500,32750,32500,122
20250307,091300,40075200,32600,32700,32750,32600,315
20250307,091200,29780650,32650,32600,32650,32600,75
20250307,091100,27333000,32600,32450,32600,32450,72
20250307,091000,24990100,32450,32350,32450,32350,81
20250307,090900,22364350,32300,32650,32650,32300,215
20250307,090800,15389350,32600,32600,32600,32600,8
20250307,090700,15128550,32650,32700,32800,32650,95
20250307,090600,12020450,32750,32900,32900,32750,42
20250307,090500,10639850,32900,33050,33050,32900,59
20250307,090400,8692500,33050,33100,33100,33050,100
20250307,090300,5385700,33400,33400,33400,33400,0
20250307,090200,5385700,33400,33400,33400,33400,0
20250307,090100,5385700,33400,33450,33600,33400,100
20250307,090000,2040450,33450,33450,33450,33450,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185100 589328650 33050 33050 33050 33050 87
3 20250307 185000 589328650 33050 33050 33050 33050 0
4 20250307 184900 589328650 33050 33050 33050 33050 0
5 20250307 184800 589328650 33050 33050 33050 33050 0
6 20250307 184700 589328650 33050 33050 33050 33050 0
7 20250307 184600 589328650 33050 33050 33050 33050 0
8 20250307 184500 589328650 33050 33050 33050 33050 0
9 20250307 184400 589328650 33050 33050 33050 33050 0
10 20250307 184300 589328650 33050 33050 33050 33050 0
11 20250307 184200 589328650 33050 33050 33050 33050 0
12 20250307 184100 589328650 33050 33050 33050 33050 0
13 20250307 184000 589328650 33050 33050 33050 33050 0
14 20250307 183900 589328650 33050 33050 33050 33050 0
15 20250307 183800 589328650 33050 33050 33050 33050 0
16 20250307 183700 589328650 33050 33050 33050 33050 0
17 20250307 183600 589328650 33050 33050 33050 33050 0
18 20250307 183500 589328650 33050 33050 33050 33050 0
19 20250307 183400 589328650 33050 33050 33050 33050 0
20 20250307 183300 589328650 33050 33050 33050 33050 0
21 20250307 183200 589328650 33050 33050 33050 33050 0
22 20250307 183100 589328650 33050 33050 33050 33050 0
23 20250307 183000 589328650 33050 33050 33050 33050 0
24 20250307 182900 589328650 33050 33050 33050 33050 0
25 20250307 182800 589328650 33050 33050 33050 33050 0
26 20250307 182700 589328650 33050 33050 33050 33050 0
27 20250307 182600 589328650 33050 33050 33050 33050 0
28 20250307 182500 589328650 33050 33050 33050 33050 0
29 20250307 182400 589328650 33050 33050 33050 33050 0
30 20250307 182300 589328650 33050 33050 33050 33050 0
31 20250307 182200 589328650 33050 33050 33050 33050 0
32 20250307 182100 589328650 33050 33050 33050 33050 87
33 20250307 182000 589328650 33050 33050 33050 33050 0
34 20250307 181900 589328650 33050 33050 33050 33050 0
35 20250307 181800 589328650 33050 33050 33050 33050 0
36 20250307 181700 589328650 33050 33050 33050 33050 0
37 20250307 181600 589328650 33050 33050 33050 33050 0
38 20250307 181500 589328650 33050 33050 33050 33050 0
39 20250307 181400 589328650 33050 33050 33050 33050 0
40 20250307 181300 589328650 33050 33050 33050 33050 0
41 20250307 181200 589328650 33050 33050 33050 33050 0
42 20250307 181100 589328650 33050 33050 33050 33050 0
43 20250307 181000 589328650 33050 33050 33050 33050 0
44 20250307 180900 589328650 33050 33050 33050 33050 0
45 20250307 180800 589328650 33050 33050 33050 33050 0
46 20250307 180700 589328650 33050 33050 33050 33050 0
47 20250307 180600 589328650 33050 33050 33050 33050 0
48 20250307 180500 589328650 33050 33050 33050 33050 0
49 20250307 180400 589328650 33050 33050 33050 33050 0
50 20250307 180300 589328650 33050 33050 33050 33050 0
51 20250307 180200 589328650 33050 33050 33050 33050 0
52 20250307 180100 589328650 33050 33050 33050 33050 0
53 20250307 180000 589328650 33050 33050 33050 33050 0
54 20250307 175900 589328650 33050 33050 33050 33050 0
55 20250307 175800 589328650 33050 33050 33050 33050 0
56 20250307 175700 589328650 33050 33050 33050 33050 0
57 20250307 175600 589328650 33050 33050 33050 33050 0
58 20250307 175500 589328650 33050 33050 33050 33050 0
59 20250307 175400 589328650 33050 33050 33050 33050 0
60 20250307 175300 589328650 33050 33050 33050 33050 0
61 20250307 175200 589328650 33050 33050 33050 33050 0
62 20250307 175100 589328650 33050 33050 33050 33050 87
63 20250307 175000 589328650 33050 33050 33050 33050 0
64 20250307 174900 589328650 33050 33050 33050 33050 0
65 20250307 174800 589328650 33050 33050 33050 33050 0
66 20250307 174700 589328650 33050 33050 33050 33050 0
67 20250307 174600 589328650 33050 33050 33050 33050 0
68 20250307 174500 589328650 33050 33050 33050 33050 0
69 20250307 174400 589328650 33050 33050 33050 33050 0
70 20250307 174300 589328650 33050 33050 33050 33050 0
71 20250307 174200 589328650 33050 33050 33050 33050 0
72 20250307 174100 589328650 33050 33050 33050 33050 0
73 20250307 174000 589328650 33050 33050 33050 33050 0
74 20250307 173900 589328650 33050 33050 33050 33050 0
75 20250307 173800 589328650 33050 33050 33050 33050 0
76 20250307 173700 589328650 33050 33050 33050 33050 0
77 20250307 173600 589328650 33050 33050 33050 33050 0
78 20250307 173500 589328650 33050 33050 33050 33050 0
79 20250307 173400 589328650 33050 33050 33050 33050 0
80 20250307 173300 589328650 33050 33050 33050 33050 0
81 20250307 173200 589328650 33050 33050 33050 33050 0
82 20250307 173100 589328650 33050 33050 33050 33050 0
83 20250307 173000 589328650 33050 33050 33050 33050 0
84 20250307 172900 589328650 33050 33050 33050 33050 0
85 20250307 172800 589328650 33050 33050 33050 33050 0
86 20250307 172700 589328650 33050 33050 33050 33050 0
87 20250307 172600 589328650 33050 33050 33050 33050 0
88 20250307 172500 589328650 33050 33050 33050 33050 0
89 20250307 172400 589328650 33050 33050 33050 33050 0
90 20250307 172300 589328650 33050 33050 33050 33050 0
91 20250307 172200 589328650 33050 33050 33050 33050 0
92 20250307 172100 589328650 33050 33050 33050 33050 87
93 20250307 172000 589328650 33050 33050 33050 33050 0
94 20250307 171900 589328650 33050 33050 33050 33050 0
95 20250307 171800 589328650 33050 33050 33050 33050 0
96 20250307 171700 589328650 33050 33050 33050 33050 0
97 20250307 171600 589328650 33050 33050 33050 33050 0
98 20250307 171500 589328650 33050 33050 33050 33050 0
99 20250307 171400 589328650 33050 33050 33050 33050 0
100 20250307 171300 589328650 33050 33050 33050 33050 0
101 20250307 171200 589328650 33050 33050 33050 33050 0
102 20250307 171100 589328650 33050 33050 33050 33050 0
103 20250307 171000 589328650 33050 33050 33050 33050 0
104 20250307 170900 589328650 33050 33050 33050 33050 0
105 20250307 170800 589328650 33050 33050 33050 33050 0
106 20250307 170700 589328650 33050 33050 33050 33050 0
107 20250307 170600 589328650 33050 33050 33050 33050 0
108 20250307 170500 589328650 33050 33050 33050 33050 0
109 20250307 170400 589328650 33050 33050 33050 33050 0
110 20250307 170300 589328650 33050 33050 33050 33050 0
111 20250307 170200 589328650 33050 33050 33050 33050 0
112 20250307 170100 589328650 33050 33050 33050 33050 0
113 20250307 170000 589328650 33050 33050 33050 33050 0
114 20250307 165900 589328650 33050 33050 33050 33050 0
115 20250307 165800 589328650 33050 33050 33050 33050 0
116 20250307 165700 589328650 33050 33050 33050 33050 0
117 20250307 165600 589328650 33050 33050 33050 33050 0
118 20250307 165500 589328650 33050 33050 33050 33050 0
119 20250307 165400 589328650 33050 33050 33050 33050 0
120 20250307 165300 589328650 33050 33050 33050 33050 0
121 20250307 165200 589328650 33050 33050 33050 33050 0
122 20250307 165100 589328650 33050 33050 33050 33050 87
123 20250307 165000 589328650 33050 33050 33050 33050 0
124 20250307 164900 589328650 33050 33050 33050 33050 0
125 20250307 164800 589328650 33050 33050 33050 33050 0
126 20250307 164700 589328650 33050 33050 33050 33050 0
127 20250307 164600 589328650 33050 33050 33050 33050 0
128 20250307 164500 589328650 33050 33050 33050 33050 0
129 20250307 164400 589328650 33050 33050 33050 33050 0
130 20250307 164300 589328650 33050 33050 33050 33050 0
131 20250307 164200 589328650 33050 33050 33050 33050 0
132 20250307 164100 589328650 33050 33050 33050 33050 0
133 20250307 164000 589328650 33050 33050 33050 33050 0
134 20250307 163900 589328650 33050 33050 33050 33050 0
135 20250307 163800 589328650 33050 33050 33050 33050 0
136 20250307 163700 589328650 33050 33050 33050 33050 0
137 20250307 163600 589328650 33050 33050 33050 33050 0
138 20250307 163500 589328650 33050 33050 33050 33050 0
139 20250307 163400 589328650 33050 33050 33050 33050 0
140 20250307 163300 589328650 33050 33050 33050 33050 0
141 20250307 163200 589328650 33050 33050 33050 33050 0
142 20250307 163100 589328650 33050 33050 33050 33050 0
143 20250307 163000 589328650 33050 33050 33050 33050 0
144 20250307 162900 589328650 33050 33050 33050 33050 0
145 20250307 162800 589328650 33050 33050 33050 33050 0
146 20250307 162700 589328650 33050 33050 33050 33050 0
147 20250307 162600 589328650 33050 33050 33050 33050 0
148 20250307 162500 589328650 33050 33050 33050 33050 0
149 20250307 162400 589328650 33050 33050 33050 33050 0
150 20250307 162300 589328650 33050 33050 33050 33050 0
151 20250307 162200 589328650 33050 33050 33050 33050 0
152 20250307 162100 589328650 33050 33050 33050 33050 87
153 20250307 162000 589328650 33050 33050 33050 33050 0
154 20250307 161900 589328650 33050 33050 33050 33050 0
155 20250307 161800 589328650 33050 33050 33050 33050 0
156 20250307 161700 589328650 33050 33050 33050 33050 0
157 20250307 161600 589328650 33050 33050 33050 33050 0
158 20250307 161500 589328650 33050 33050 33050 33050 0
159 20250307 161400 589328650 33050 33050 33050 33050 0
160 20250307 161300 589328650 33050 33050 33050 33050 0
161 20250307 161200 589328650 33050 33050 33050 33050 0
162 20250307 161100 589328650 33050 33050 33050 33050 0
163 20250307 161000 589328650 33050 33050 33050 33050 0
164 20250307 160900 589328650 33050 33050 33050 33050 0
165 20250307 160800 589328650 33050 33050 33050 33050 0
166 20250307 160700 589328650 33050 33050 33050 33050 0
167 20250307 160600 589328650 33050 33050 33050 33050 0
168 20250307 160500 589328650 33050 33050 33050 33050 0
169 20250307 160400 589328650 33050 33050 33050 33050 0
170 20250307 160300 589328650 33050 33050 33050 33050 0
171 20250307 160200 589328650 33050 33050 33050 33050 0
172 20250307 160100 589328650 33050 33050 33050 33050 0
173 20250307 160000 589328650 33050 33050 33050 33050 0
174 20250307 155900 589328650 33050 33050 33050 33050 0
175 20250307 155800 589328650 33050 33050 33050 33050 0
176 20250307 155700 589328650 33050 33050 33050 33050 0
177 20250307 155600 589328650 33050 33050 33050 33050 0
178 20250307 155500 589328650 33050 33050 33050 33050 0
179 20250307 155400 589328650 33050 33050 33050 33050 0
180 20250307 155300 589328650 33050 33050 33050 33050 0
181 20250307 155200 589328650 33050 33050 33050 33050 0
182 20250307 155100 589328650 33050 33050 33050 33050 87
183 20250307 155000 589328650 33050 33050 33050 33050 0
184 20250307 154900 589328650 33050 33050 33050 33050 0
185 20250307 154800 589328650 33050 33050 33050 33050 0
186 20250307 154700 589328650 33050 33050 33050 33050 0
187 20250307 154600 589328650 33050 33050 33050 33050 0
188 20250307 154500 589328650 33050 33050 33050 33050 0
189 20250307 154400 589328650 33050 33050 33050 33050 0
190 20250307 154300 589328650 33050 33050 33050 33050 0
191 20250307 154200 589328650 33050 33050 33050 33050 0
192 20250307 154100 589328650 33050 33050 33050 33050 0
193 20250307 154000 589328650 33050 33050 33050 33050 0
194 20250307 153900 589328650 33050 33050 33050 33050 0
195 20250307 153800 589328650 33050 33050 33050 33050 0
196 20250307 153700 589328650 33050 33050 33050 33050 0
197 20250307 153600 589328650 33050 33050 33050 33050 0
198 20250307 153500 589328650 33050 33050 33050 33050 0
199 20250307 153400 589328650 33050 33050 33050 33050 0
200 20250307 153300 589328650 33050 33050 33050 33050 0
201 20250307 153200 589328650 33050 33050 33050 33050 0
202 20250307 153100 589328650 33050 33050 33050 33050 0
203 20250307 153000 589328650 33050 33050 33050 33050 87
204 20250307 152900 586453300 33050 33050 33050 33050 0
205 20250307 152800 586453300 33050 33050 33050 33050 0
206 20250307 152700 586453300 33050 33050 33050 33050 0
207 20250307 152600 586453300 33050 33050 33050 33050 0
208 20250307 152500 586453300 33050 33050 33050 33050 0
209 20250307 152400 586453300 33050 33050 33050 33050 0
210 20250307 152300 586453300 33050 33050 33050 33050 0
211 20250307 152200 586453300 33050 33050 33050 33050 0
212 20250307 152100 586453300 33050 33050 33050 33050 0
213 20250307 152000 586453300 33050 33050 33050 33050 0
214 20250307 151900 586453300 33050 32950 33050 32950 195
215 20250307 151800 580014700 32950 32950 32950 32950 19
216 20250307 151700 579388650 32950 32950 32950 32950 0
217 20250307 151600 579388650 32950 32950 32950 32950 0
218 20250307 151500 579388650 32950 33050 33050 32950 265
219 20250307 151400 570649850 33000 33050 33050 33000 56
220 20250307 151300 568800350 33000 33000 33000 33000 30
221 20250307 151200 567810350 33000 33000 33000 33000 94
222 20250307 151100 564708350 33100 33050 33100 33000 281
223 20250307 151000 555425850 33100 33100 33100 33100 61
224 20250307 150900 553406750 32950 32950 32950 32950 0
225 20250307 150800 553406750 32950 33000 33000 32950 57
226 20250307 150700 551527100 32950 32950 32950 32950 182
227 20250307 150600 545530200 32900 32900 32900 32900 0
228 20250307 150500 545530200 32900 32900 32900 32900 70
229 20250307 150400 543227200 32900 32900 32900 32900 0
230 20250307 150300 543227200 32900 32900 32900 32900 0
231 20250307 150200 543227200 32900 32900 32900 32900 72
232 20250307 150100 540858400 32900 32900 32900 32900 33
233 20250307 150000 539772700 32900 32900 32900 32900 17
234 20250307 145900 539213400 32900 32900 32900 32900 30
235 20250307 145800 538226400 32900 32900 32900 32900 0
236 20250307 145700 538226400 32900 32900 32900 32900 15
237 20250307 145600 537732900 32850 32850 32850 32850 46
238 20250307 145500 536221800 32850 32850 32850 32850 0
239 20250307 145400 536221800 32850 32850 32850 32850 0
240 20250307 145300 536221800 32850 32850 32850 32850 0
241 20250307 145200 536221800 32850 32850 32850 32850 0
242 20250307 145100 536221800 32850 32850 32850 32850 0
243 20250307 145000 536221800 32850 32850 32850 32850 0
244 20250307 144900 536221800 32850 32850 32850 32850 0
245 20250307 144800 536221800 32850 32850 32850 32850 0
246 20250307 144700 536221800 32850 32850 32850 32850 0
247 20250307 144600 536221800 32850 32850 32850 32850 0
248 20250307 144500 536221800 32850 32850 32850 32850 0
249 20250307 144400 536221800 32850 32850 32850 32850 0
250 20250307 144300 536221800 32850 32850 32850 32850 0
251 20250307 144200 536221800 32850 32850 32850 32850 100
252 20250307 144100 532936800 32900 32900 32900 32900 0
253 20250307 144000 532936800 32900 32900 32900 32900 0
254 20250307 143900 532936800 32900 32900 32900 32900 0
255 20250307 143800 532936800 32900 32900 32900 32900 0
256 20250307 143700 532936800 32900 32900 32900 32900 0
257 20250307 143600 532936800 32900 32900 32900 32900 30
258 20250307 143500 531949800 32850 32850 32850 32850 0
259 20250307 143400 531949800 32850 32850 32850 32850 0
260 20250307 143300 531949800 32850 32850 32850 32850 38
261 20250307 143200 530701500 32850 32850 32850 32850 0
262 20250307 143100 530701500 32850 32850 32850 32850 0
263 20250307 143000 530701500 32850 32850 32850 32850 0
264 20250307 142900 530701500 32850 32850 32850 32850 6
265 20250307 142800 530504400 32850 32850 32850 32850 0
266 20250307 142700 530504400 32850 32850 32850 32850 30
267 20250307 142600 529518900 32800 32800 32800 32800 0
268 20250307 142500 529518900 32800 32800 32800 32800 0
269 20250307 142400 529518900 32800 32800 32800 32800 20
270 20250307 142300 528862900 32800 32800 32800 32800 0
271 20250307 142200 528862900 32800 32800 32800 32800 0
272 20250307 142100 528862900 32800 32800 32800 32800 0
273 20250307 142000 528862900 32800 32800 32800 32800 0
274 20250307 141900 528862900 32800 32800 32800 32800 0
275 20250307 141800 528862900 32800 32800 32800 32800 0
276 20250307 141700 528862900 32800 32800 32800 32800 0
277 20250307 141600 528862900 32800 32800 32800 32800 0
278 20250307 141500 528862900 32800 32800 32800 32800 60
279 20250307 141400 526894900 32750 32850 32850 32750 97
280 20250307 141300 523715250 32850 32850 32850 32850 0
281 20250307 141200 523715250 32850 32850 32850 32850 204
282 20250307 141100 517013850 32950 32950 32950 32950 0
283 20250307 141000 517013850 32950 32950 32950 32950 0
284 20250307 140900 517013850 32950 32950 32950 32950 0
285 20250307 140800 517013850 32950 32950 32950 32950 0
286 20250307 140700 517013850 32950 32950 32950 32950 0
287 20250307 140600 517013850 32950 32950 32950 32950 0
288 20250307 140500 517013850 32950 32950 32950 32950 5
289 20250307 140400 516849100 32900 32900 32900 32900 79
290 20250307 140300 514250000 32900 32900 32900 32900 0
291 20250307 140200 514250000 32900 32900 32900 32900 0
292 20250307 140100 514250000 32900 32900 32900 32900 0
293 20250307 140000 514250000 32900 32900 32900 32900 0
294 20250307 135900 514250000 32900 32950 32950 32900 69
295 20250307 135800 511976850 32950 32950 32950 32950 0
296 20250307 135700 511976850 32950 32950 32950 32950 15
297 20250307 135600 511482600 32950 32950 32950 32950 0
298 20250307 135500 511482600 32950 32950 32950 32950 7
299 20250307 135400 511251950 32950 32950 32950 32950 11
300 20250307 135300 510889500 32950 32950 32950 32950 8
301 20250307 135200 510625900 32950 32950 32950 32950 8
302 20250307 135100 510362300 32950 32950 32950 32950 7
303 20250307 135000 510131650 33000 33000 33000 33000 0
304 20250307 134900 510131650 33000 32950 33000 32950 21
305 20250307 134800 509439450 32950 32950 32950 32950 0
306 20250307 134700 509439450 32950 32950 32950 32950 0
307 20250307 134600 509439450 32950 32950 32950 32950 8
308 20250307 134500 509175850 32950 32950 32950 32950 0
309 20250307 134400 509175850 32950 32900 32950 32900 24
310 20250307 134300 508386200 32900 32900 32900 32900 0
311 20250307 134200 508386200 32900 32900 32900 32900 16
312 20250307 134100 507859800 32900 32900 32900 32900 0
313 20250307 134000 507859800 32900 32900 32900 32900 7
314 20250307 133900 507629500 32900 32900 32900 32900 8
315 20250307 133800 507366300 32900 32900 32900 32900 8
316 20250307 133700 507103100 33000 33000 33000 33000 0
317 20250307 133600 507103100 33000 32900 33000 32900 27
318 20250307 133500 506212800 33050 33050 33050 33050 0
319 20250307 133400 506212800 33050 33050 33050 33050 11
320 20250307 133300 505849250 32900 32900 32900 32900 7
321 20250307 133200 505618950 32950 33050 33050 32950 356
322 20250307 133100 493874950 33000 33100 33100 33000 190
323 20250307 133000 487592600 33100 33100 33100 33100 0
324 20250307 132900 487592600 33100 33100 33100 33100 15
325 20250307 132800 487096100 33100 33100 33100 33100 10
326 20250307 132700 486765100 33100 33100 33100 33100 21
327 20250307 132600 486070000 33150 33150 33150 33150 10
328 20250307 132500 485738500 33100 33100 33100 33100 8
329 20250307 132400 485473700 33200 33200 33200 33200 0
330 20250307 132300 485473700 33200 33100 33200 33100 22
331 20250307 132200 484744000 33100 33050 33100 33050 13
332 20250307 132100 484314100 33050 33050 33050 33050 0
333 20250307 132000 484314100 33050 33050 33050 33050 16
334 20250307 131900 483785300 33050 33050 33050 33050 0
335 20250307 131800 483785300 33050 33100 33100 33050 304
336 20250307 131700 473736900 33100 33150 33200 33100 18
337 20250307 131600 473140200 33100 33150 33150 33100 301
338 20250307 131500 463170600 33200 33150 33200 33150 19
339 20250307 131400 462540250 33100 33100 33100 33100 8
340 20250307 131300 462275450 33100 33100 33100 33100 0
341 20250307 131200 462275450 33100 33100 33100 33100 16
342 20250307 131100 461745850 33150 33150 33150 33150 5
343 20250307 131000 461580100 33100 33100 33100 33100 31
344 20250307 130900 460554000 33150 33150 33150 33150 19
345 20250307 130800 459924150 33100 33100 33150 33100 41
346 20250307 130700 458566050 33100 33150 33150 33100 33
347 20250307 130600 457472500 33150 33100 33150 33100 59
348 20250307 130500 455519150 33100 33150 33150 33100 12
349 20250307 130400 455121700 33100 33100 33100 33100 0
350 20250307 130300 455121700 33100 33150 33150 33100 99
351 20250307 130200 451840250 33150 33150 33150 33150 58
352 20250307 130100 449917550 33150 33150 33150 33150 7
353 20250307 130000 449685500 33150 33150 33150 33150 8
354 20250307 125900 449420300 33150 33150 33150 33150 7
355 20250307 125800 449188250 33200 33200 33200 33200 20
356 20250307 125700 448524250 33150 33150 33150 33150 16
357 20250307 125600 447993850 33150 33150 33150 33150 0
358 20250307 125500 447993850 33150 33200 33200 33150 17
359 20250307 125400 447430250 33150 33150 33150 33150 0
360 20250307 125300 447430250 33150 33150 33150 33150 6
361 20250307 125200 447231350 33100 33150 33150 33100 20
362 20250307 125100 446569100 33150 33150 33150 33150 0
363 20250307 125000 446569100 33150 33100 33150 33100 22
364 20250307 124900 445840600 33050 33050 33050 33050 0
365 20250307 124800 445840600 33050 33050 33050 33050 8
366 20250307 124700 445576200 33200 33200 33200 33200 0
367 20250307 124600 445576200 33200 33050 33200 33050 74
368 20250307 124500 443122750 33050 33000 33050 33000 33
369 20250307 124400 442032600 33050 33000 33050 33000 13
370 20250307 124300 441603300 33050 33050 33050 33050 5
371 20250307 124200 441438050 33000 33000 33050 33000 29
372 20250307 124100 440480450 33050 33050 33050 33050 0
373 20250307 124000 440480450 33050 33050 33050 33000 19
374 20250307 123900 439852900 33000 33000 33000 33000 7
375 20250307 123800 439621900 33000 33000 33000 33000 8
376 20250307 123700 439357900 33050 33050 33100 32950 12
377 20250307 123600 438961950 33000 33050 33050 33000 2
378 20250307 123500 438895900 33000 33000 33000 32950 76
379 20250307 123400 436389150 32950 32950 32950 32950 0
380 20250307 123300 436389150 32950 32950 32950 32950 16
381 20250307 123200 435861950 33000 33000 33000 33000 0
382 20250307 123100 435861950 33000 32950 33000 32950 37
383 20250307 123000 434641300 33000 33000 33000 33000 0
384 20250307 122900 434641300 33000 33000 33000 33000 47
385 20250307 122800 433090300 33000 33000 33000 33000 8
386 20250307 122700 432826300 33000 33000 33000 33000 0
387 20250307 122600 432826300 33000 33000 33000 33000 8
388 20250307 122500 432562300 33050 32900 33100 32900 81
389 20250307 122400 429890550 32850 32900 32900 32850 25
390 20250307 122300 429068400 32950 32900 32950 32900 74
391 20250307 122200 426630500 32900 32900 32900 32900 7
392 20250307 122100 426400200 32900 32900 32900 32900 0
393 20250307 122000 426400200 32900 32900 32900 32900 17
394 20250307 121900 425840900 32900 32900 32900 32900 0
395 20250307 121800 425840900 32900 32900 32900 32900 15
396 20250307 121700 425347400 32900 32900 32900 32900 2
397 20250307 121600 425281600 32900 32900 32900 32900 7
398 20250307 121500 425051300 32950 32950 32950 32900 48
399 20250307 121400 423470100 32900 32900 32900 32900 30
400 20250307 121300 422483100 32850 32850 32850 32850 7
401 20250307 121200 422253150 32850 32850 32850 32850 0
402 20250307 121100 422253150 32850 32900 32900 32850 48
403 20250307 121000 420674350 32850 32850 32850 32850 0
404 20250307 120900 420674350 32850 32800 32850 32800 9
405 20250307 120800 420379050 32800 32800 32800 32800 10
406 20250307 120700 420051050 32950 32700 32950 32700 20
407 20250307 120600 419395750 32750 32750 32750 32750 3
408 20250307 120500 419297500 32750 32750 32750 32750 21
409 20250307 120400 418609750 32750 32750 32750 32750 0
410 20250307 120300 418609750 32750 32750 32750 32750 15
411 20250307 120200 418118500 32750 32750 32750 32750 0
412 20250307 120100 418118500 32750 32750 32750 32750 0
413 20250307 120000 418118500 32750 32750 32750 32750 7
414 20250307 115900 417889250 32750 32750 32750 32750 0
415 20250307 115800 417889250 32750 32750 32750 32750 30
416 20250307 115700 416906750 32700 32700 32700 32700 25
417 20250307 115600 416089250 32650 32650 32650 32650 15
418 20250307 115500 415599500 32600 32600 32600 32600 1
419 20250307 115400 415566900 32700 32700 32700 32700 7
420 20250307 115300 415338000 32950 32950 32950 32950 0
421 20250307 115200 415338000 32950 32800 32950 32750 44
422 20250307 115100 413891900 32950 32700 32950 32700 63
423 20250307 115000 411822200 32850 32700 32900 32700 31
424 20250307 114900 410805300 32850 32850 32900 32700 58
425 20250307 114800 408899550 32700 32600 32850 32600 48
426 20250307 114700 407327750 32600 32550 32600 32550 16
427 20250307 114600 406806550 32500 32500 32500 32500 0
428 20250307 114500 406806550 32500 32550 32550 32500 16
429 20250307 114400 406286100 32500 32500 32500 32500 0
430 20250307 114300 406286100 32500 32500 32500 32500 8
431 20250307 114200 406026100 32550 32550 32550 32550 0
432 20250307 114100 406026100 32550 32500 32550 32500 17
433 20250307 114000 405473500 32550 32550 32550 32550 0
434 20250307 113900 405473500 32550 32550 32550 32550 5
435 20250307 113800 405310750 32550 32550 32550 32550 9
436 20250307 113700 405017800 32550 32550 32550 32550 8
437 20250307 113600 404757400 32550 32550 32550 32550 9
438 20250307 113500 404464450 32550 32550 32550 32550 0
439 20250307 113400 404464450 32550 32550 32550 32550 7
440 20250307 113300 404236600 32550 32550 32550 32550 8
441 20250307 113200 403976200 32550 32550 32550 32550 7
442 20250307 113100 403748350 32600 32600 32600 32600 7
443 20250307 113000 403520150 32550 32550 32550 32550 7
444 20250307 112900 403292300 32600 32600 32600 32600 0
445 20250307 112800 403292300 32600 32550 32600 32550 19
446 20250307 112700 402673300 32550 32550 32550 32550 0
447 20250307 112600 402673300 32550 32600 32600 32550 22
448 20250307 112500 401957000 32600 32600 32600 32600 0
449 20250307 112400 401957000 32600 32600 32600 32600 7
450 20250307 112300 401728800 32600 32600 32600 32600 8
451 20250307 112200 401468000 32600 32600 32600 32600 146
452 20250307 112100 396708400 32600 32600 32600 32600 16
453 20250307 112000 396186800 32600 32600 32600 32600 0
454 20250307 111900 396186800 32600 32600 32600 32600 7
455 20250307 111800 395958600 32600 32600 32600 32600 0
456 20250307 111700 395958600 32600 32600 32600 32600 7
457 20250307 111600 395730400 32650 32650 32650 32650 8
458 20250307 111500 395469200 32650 32650 32650 32650 13
459 20250307 111400 395044750 32600 32600 32600 32600 8
460 20250307 111300 394783950 32600 32600 32600 32600 7
461 20250307 111200 394555750 32600 32600 32600 32600 0
462 20250307 111100 394555750 32600 32650 32650 32600 12
463 20250307 111000 394164400 32650 32650 32650 32650 0
464 20250307 110900 394164400 32650 32600 32650 32600 16
465 20250307 110800 393642400 32600 32650 32650 32600 18
466 20250307 110700 393055050 32600 32600 32600 32600 0
467 20250307 110600 393055050 32600 32650 32650 32600 10
468 20250307 110500 392728950 32650 32650 32650 32650 0
469 20250307 110400 392728950 32650 32650 32650 32650 16
470 20250307 110300 392206550 32700 32700 32700 32700 0
471 20250307 110200 392206550 32700 32650 32700 32650 13
472 20250307 110100 391781800 32650 32650 32650 32650 8
473 20250307 110000 391520600 32700 32650 32700 32650 11
474 20250307 105900 391161300 32650 32650 32650 32650 8
475 20250307 105800 390900100 32600 32600 32600 32600 7
476 20250307 105700 390671900 32650 32650 32650 32650 0
477 20250307 105600 390671900 32650 32600 32650 32600 16
478 20250307 105500 390149950 32550 32650 32650 32550 8
479 20250307 105400 389889450 32600 32600 32600 32600 26
480 20250307 105300 389041850 32550 32550 32550 32550 8
481 20250307 105200 388781450 32600 32600 32600 32600 1
482 20250307 105100 388748850 32700 32600 32700 32500 16
483 20250307 105000 388227600 32500 32500 32500 32500 0
484 20250307 104900 388227600 32500 32550 32550 32500 16
485 20250307 104800 387707150 32550 32550 32550 32550 1
486 20250307 104700 387674600 32500 32500 32500 32500 7
487 20250307 104600 387447100 32550 32600 32600 32550 12
488 20250307 104500 387056300 32600 32500 32600 32500 13
489 20250307 104400 386633300 32550 32550 32550 32550 8
490 20250307 104300 386372900 32550 32550 32550 32550 1
491 20250307 104200 386340350 32500 32500 32500 32500 7
492 20250307 104100 386112850 32500 32500 32500 32500 0
493 20250307 104000 386112850 32500 32550 32550 32500 11
494 20250307 103900 385755150 32500 32500 32500 32500 9
495 20250307 103800 385462650 32500 32500 32500 32500 8
496 20250307 103700 385202650 32500 32500 32500 32500 8
497 20250307 103600 384942650 32500 32500 32500 32500 7
498 20250307 103500 384715150 32500 32500 32500 32500 0
499 20250307 103400 384715150 32500 32500 32500 32500 16
500 20250307 103300 384195150 32550 32550 32550 32550 0
501 20250307 103200 384195150 32550 32500 32550 32500 15
502 20250307 103100 383707300 32550 32550 32550 32550 0
503 20250307 103000 383707300 32550 32550 32550 32550 38
504 20250307 102900 382470400 32500 32500 32500 32500 15
505 20250307 102800 381982900 32500 32500 32500 32500 50
506 20250307 102700 380357900 32500 32500 32500 32500 16
507 20250307 102600 379837900 32500 32500 32500 32500 0
508 20250307 102500 379837900 32500 32500 32500 32500 7
509 20250307 102400 379610400 32500 32500 32500 32500 8
510 20250307 102300 379350400 32500 32500 32500 32500 8
511 20250307 102200 379090400 32550 32550 32550 32550 8
512 20250307 102100 378830000 32500 32500 32500 32500 7
513 20250307 102000 378602500 32550 32550 32550 32550 0
514 20250307 101900 378602500 32550 32500 32550 32500 16
515 20250307 101800 378082050 32550 32550 32550 32550 0
516 20250307 101700 378082050 32550 32550 32550 32550 0
517 20250307 101600 378082050 32550 32650 32650 32550 9
518 20250307 101500 377789000 32600 32550 32600 32550 116
519 20250307 101400 374012550 32500 32550 32550 32450 174
520 20250307 101300 368358050 32500 32500 32500 32500 0
521 20250307 101200 368358050 32500 32600 32600 32500 10
522 20250307 101100 368032750 32600 32600 32600 32600 11
523 20250307 101000 367674150 32600 32600 32600 32600 365
524 20250307 100900 355775150 32600 32600 32600 32600 8
525 20250307 100800 355514350 32600 32600 32600 32600 7
526 20250307 100700 355286150 32650 32600 32650 32600 18
527 20250307 100600 354699250 32600 32600 32600 32600 7
528 20250307 100500 354471050 32600 32600 32600 32600 0
529 20250307 100400 354471050 32600 32650 32650 32600 19
530 20250307 100300 353851150 32650 32650 32650 32650 11
531 20250307 100200 353492000 32650 32600 32650 32600 39
532 20250307 100100 352219050 32650 32650 32650 32650 1
533 20250307 100000 352186400 32650 32650 32650 32650 0
534 20250307 095900 352186400 32650 32750 32750 32650 8
535 20250307 095800 351925100 32650 32650 32650 32650 12
536 20250307 095700 351533300 32650 32800 32850 32650 498
537 20250307 095600 335234550 32700 32700 32700 32700 0
538 20250307 095500 335234550 32700 32600 32800 32600 449
539 20250307 095400 320564050 32650 32650 32650 32650 5
540 20250307 095300 320400800 32600 32650 32650 32600 66
541 20250307 095200 318248150 32750 33000 33000 32750 2382
542 20250307 095100 239651200 33000 33000 33000 33000 7
543 20250307 095000 239420200 33000 33000 33000 33000 18
544 20250307 094900 238826200 33000 33000 33000 33000 0
545 20250307 094800 238826200 33000 33000 33000 33000 8
546 20250307 094700 238562200 33000 33000 33000 33000 66
547 20250307 094600 236384200 33000 33000 33000 33000 7
548 20250307 094500 236153200 33000 33000 33000 33000 16
549 20250307 094400 235625200 33000 33000 33000 33000 57
550 20250307 094300 233744200 33000 33000 33000 33000 61
551 20250307 094200 231731200 33000 33000 33000 33000 7
552 20250307 094100 231500200 33000 33000 33000 33000 0
553 20250307 094000 231500200 33000 33100 33100 33000 682
554 20250307 093900 208990300 33150 33150 33150 33150 0
555 20250307 093800 208990300 33150 33150 33150 33150 7
556 20250307 093700 208758250 33250 33250 33250 33250 0
557 20250307 093600 208758250 33250 33250 33250 33250 0
558 20250307 093500 208758250 33250 33200 33350 33200 17
559 20250307 093400 208192950 33200 33200 33200 33200 6
560 20250307 093300 207993750 33200 33250 33250 33200 119
561 20250307 093200 204039200 33250 33400 33400 33250 333
562 20250307 093100 192944200 33400 33450 33500 33400 63
563 20250307 093000 190837150 33450 33450 33500 33450 111
564 20250307 092900 187124150 33500 33450 33550 33450 614
565 20250307 092800 166572150 33500 33500 33500 33500 2
566 20250307 092700 166505150 33450 33350 33450 33350 48
567 20250307 092600 164900350 33350 33350 33350 33350 49
568 20250307 092500 163266200 33250 33250 33300 33250 101
569 20250307 092400 159905950 33250 33250 33300 33150 83
570 20250307 092300 157149200 33250 33050 33250 32950 127
571 20250307 092200 152953400 33100 33050 33450 33050 1230
572 20250307 092100 112031450 32950 33000 33050 32950 7
573 20250307 092000 111800250 32950 33000 33000 32950 396
574 20250307 091900 98746850 33000 32900 33000 32900 53
575 20250307 091800 96999700 32900 32850 32900 32850 191
576 20250307 091700 90723350 32850 32800 32850 32800 141
577 20250307 091600 86095000 32850 32950 32950 32850 447
578 20250307 091500 71393950 32900 32750 32900 32750 833
579 20250307 091400 44066700 32750 32500 32750 32500 122
580 20250307 091300 40075200 32600 32700 32750 32600 315
581 20250307 091200 29780650 32650 32600 32650 32600 75
582 20250307 091100 27333000 32600 32450 32600 32450 72
583 20250307 091000 24990100 32450 32350 32450 32350 81
584 20250307 090900 22364350 32300 32650 32650 32300 215
585 20250307 090800 15389350 32600 32600 32600 32600 8
586 20250307 090700 15128550 32650 32700 32800 32650 95
587 20250307 090600 12020450 32750 32900 32900 32750 42
588 20250307 090500 10639850 32900 33050 33050 32900 59
589 20250307 090400 8692500 33050 33100 33100 33050 100
590 20250307 090300 5385700 33400 33400 33400 33400 0
591 20250307 090200 5385700 33400 33400 33400 33400 0
592 20250307 090100 5385700 33400 33450 33600 33400 100
593 20250307 090000 2040450 33450 33450 33450 33450 61

1
007690/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,9010616,0,305459882400,0.00
20250304,0,9010616,0,295097674000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 9010616 0 305459882400 0.00
3 20250304 0 9010616 0 295097674000 0.00