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

595
009240/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185300,988618275,45150,45150,45150,45150,1042
20250307,185200,988618275,45150,45150,45150,45150,0
20250307,185100,988618275,45150,45150,45150,45150,0
20250307,185000,988618275,45150,45150,45150,45150,0
20250307,184900,988618275,45150,45150,45150,45150,0
20250307,184800,988618275,45150,45150,45150,45150,0
20250307,184700,988618275,45150,45150,45150,45150,0
20250307,184600,988618275,45150,45150,45150,45150,0
20250307,184500,988618275,45150,45150,45150,45150,0
20250307,184400,988618275,45150,45150,45150,45150,0
20250307,184300,988618275,45150,45150,45150,45150,0
20250307,184200,988618275,45150,45150,45150,45150,0
20250307,184100,988618275,45150,45150,45150,45150,0
20250307,184000,988618275,45150,45150,45150,45150,0
20250307,183900,988618275,45150,45150,45150,45150,0
20250307,183800,988618275,45150,45150,45150,45150,0
20250307,183700,988618275,45150,45150,45150,45150,0
20250307,183600,988618275,45150,45150,45150,45150,0
20250307,183500,988618275,45150,45150,45150,45150,0
20250307,183400,988618275,45150,45150,45150,45150,0
20250307,183300,988618275,45150,45150,45150,45150,0
20250307,183200,988618275,45150,45150,45150,45150,0
20250307,183100,988618275,45150,45150,45150,45150,0
20250307,183000,988618275,45150,45150,45150,45150,0
20250307,182900,988618275,45150,45150,45150,45150,0
20250307,182800,988618275,45150,45150,45150,45150,0
20250307,182700,988618275,45150,45150,45150,45150,0
20250307,182600,988618275,45150,45150,45150,45150,0
20250307,182500,988618275,45150,45150,45150,45150,0
20250307,182400,988618275,45150,45150,45150,45150,0
20250307,182300,988618275,45150,45150,45150,45150,1042
20250307,182200,988618275,45150,45150,45150,45150,0
20250307,182100,988618275,45150,45150,45150,45150,0
20250307,182000,988618275,45150,45150,45150,45150,0
20250307,181900,988618275,45150,45150,45150,45150,0
20250307,181800,988618275,45150,45150,45150,45150,0
20250307,181700,988618275,45150,45150,45150,45150,0
20250307,181600,988618275,45150,45150,45150,45150,0
20250307,181500,988618275,45150,45150,45150,45150,0
20250307,181400,988618275,45150,45150,45150,45150,0
20250307,181300,988618275,45150,45150,45150,45150,0
20250307,181200,988618275,45150,45150,45150,45150,0
20250307,181100,988618275,45150,45150,45150,45150,0
20250307,181000,988618275,45150,45150,45150,45150,0
20250307,180900,988618275,45150,45150,45150,45150,0
20250307,180800,988618275,45150,45150,45150,45150,0
20250307,180700,988618275,45150,45150,45150,45150,0
20250307,180600,988618275,45150,45150,45150,45150,0
20250307,180500,988618275,45150,45150,45150,45150,0
20250307,180400,988618275,45150,45150,45150,45150,0
20250307,180300,988618275,45150,45150,45150,45150,0
20250307,180200,988618275,45150,45150,45150,45150,0
20250307,180100,988618275,45150,45150,45150,45150,0
20250307,180000,988618275,45150,45150,45150,45150,0
20250307,175900,988618275,45150,45150,45150,45150,0
20250307,175800,988618275,45150,45150,45150,45150,0
20250307,175700,988618275,45150,45150,45150,45150,0
20250307,175600,988618275,45150,45150,45150,45150,0
20250307,175500,988618275,45150,45150,45150,45150,0
20250307,175400,988618275,45150,45150,45150,45150,0
20250307,175300,988618275,45150,45150,45150,45150,1042
20250307,175200,988618275,45150,45150,45150,45150,0
20250307,175100,988618275,45150,45150,45150,45150,0
20250307,175000,988618275,45150,45150,45150,45150,0
20250307,174900,988618275,45150,45150,45150,45150,0
20250307,174800,988618275,45150,45150,45150,45150,0
20250307,174700,988618275,45150,45150,45150,45150,0
20250307,174600,988618275,45150,45150,45150,45150,0
20250307,174500,988618275,45150,45150,45150,45150,0
20250307,174400,988618275,45150,45150,45150,45150,0
20250307,174300,988618275,45150,45150,45150,45150,0
20250307,174200,988618275,45150,45150,45150,45150,0
20250307,174100,988618275,45150,45150,45150,45150,0
20250307,174000,988618275,45150,45150,45150,45150,0
20250307,173900,988618275,45150,45150,45150,45150,0
20250307,173800,988618275,45150,45150,45150,45150,0
20250307,173700,988618275,45150,45150,45150,45150,0
20250307,173600,988618275,45150,45150,45150,45150,0
20250307,173500,988618275,45150,45150,45150,45150,0
20250307,173400,988618275,45150,45150,45150,45150,0
20250307,173300,988618275,45150,45150,45150,45150,0
20250307,173200,988618275,45150,45150,45150,45150,0
20250307,173100,988618275,45150,45150,45150,45150,0
20250307,173000,988618275,45150,45150,45150,45150,0
20250307,172900,988618275,45150,45150,45150,45150,0
20250307,172800,988618275,45150,45150,45150,45150,0
20250307,172700,988618275,45150,45150,45150,45150,0
20250307,172600,988618275,45150,45150,45150,45150,0
20250307,172500,988618275,45150,45150,45150,45150,0
20250307,172400,988618275,45150,45150,45150,45150,0
20250307,172300,988618275,45150,45150,45150,45150,1042
20250307,172200,988618275,45150,45150,45150,45150,0
20250307,172100,988618275,45150,45150,45150,45150,0
20250307,172000,988618275,45150,45150,45150,45150,0
20250307,171900,988618275,45150,45150,45150,45150,0
20250307,171800,988618275,45150,45150,45150,45150,0
20250307,171700,988618275,45150,45150,45150,45150,0
20250307,171600,988618275,45150,45150,45150,45150,0
20250307,171500,988618275,45150,45150,45150,45150,0
20250307,171400,988618275,45150,45150,45150,45150,0
20250307,171300,988618275,45150,45150,45150,45150,0
20250307,171200,988618275,45150,45150,45150,45150,0
20250307,171100,988618275,45150,45150,45150,45150,0
20250307,171000,988618275,45150,45150,45150,45150,0
20250307,170900,988618275,45150,45150,45150,45150,0
20250307,170800,988618275,45150,45150,45150,45150,0
20250307,170700,988618275,45150,45150,45150,45150,0
20250307,170600,988618275,45150,45150,45150,45150,0
20250307,170500,988618275,45150,45150,45150,45150,0
20250307,170400,988618275,45150,45150,45150,45150,0
20250307,170300,988618275,45150,45150,45150,45150,0
20250307,170200,988618275,45150,45150,45150,45150,0
20250307,170100,988618275,45150,45150,45150,45150,0
20250307,170000,988618275,45150,45150,45150,45150,0
20250307,165900,988618275,45150,45150,45150,45150,0
20250307,165800,988618275,45150,45150,45150,45150,0
20250307,165700,988618275,45150,45150,45150,45150,0
20250307,165600,988618275,45150,45150,45150,45150,0
20250307,165500,988618275,45150,45150,45150,45150,0
20250307,165400,988618275,45150,45150,45150,45150,0
20250307,165300,988618275,45150,45150,45150,45150,1042
20250307,165200,988618275,45150,45150,45150,45150,0
20250307,165100,988618275,45150,45150,45150,45150,0
20250307,165000,988618275,45150,45150,45150,45150,0
20250307,164900,988618275,45150,45150,45150,45150,0
20250307,164800,988618275,45150,45150,45150,45150,0
20250307,164700,988618275,45150,45150,45150,45150,0
20250307,164600,988618275,45150,45150,45150,45150,0
20250307,164500,988618275,45150,45150,45150,45150,0
20250307,164400,988618275,45150,45150,45150,45150,0
20250307,164300,988618275,45150,45150,45150,45150,0
20250307,164200,988618275,45150,45150,45150,45150,0
20250307,164100,988618275,45150,45150,45150,45150,0
20250307,164000,988618275,45150,45150,45150,45150,0
20250307,163900,988618275,45150,45150,45150,45150,0
20250307,163800,988618275,45150,45150,45150,45150,0
20250307,163700,988618275,45150,45150,45150,45150,0
20250307,163600,988618275,45150,45150,45150,45150,0
20250307,163500,988618275,45150,45150,45150,45150,0
20250307,163400,988618275,45150,45150,45150,45150,0
20250307,163300,988618275,45150,45150,45150,45150,0
20250307,163200,988618275,45150,45150,45150,45150,0
20250307,163100,988618275,45150,45150,45150,45150,0
20250307,163000,988618275,45150,45150,45150,45150,0
20250307,162900,988618275,45150,45150,45150,45150,0
20250307,162800,988618275,45150,45150,45150,45150,0
20250307,162700,988618275,45150,45150,45150,45150,0
20250307,162600,988618275,45150,45150,45150,45150,0
20250307,162500,988618275,45150,45150,45150,45150,0
20250307,162400,988618275,45150,45150,45150,45150,0
20250307,162300,988618275,45150,45150,45150,45150,1042
20250307,162200,988618275,45150,45150,45150,45150,0
20250307,162100,988618275,45150,45150,45150,45150,0
20250307,162000,988618275,45150,45150,45150,45150,0
20250307,161900,988618275,45150,45150,45150,45150,0
20250307,161800,988618275,45150,45150,45150,45150,0
20250307,161700,988618275,45150,45150,45150,45150,0
20250307,161600,988618275,45150,45150,45150,45150,0
20250307,161500,988618275,45150,45150,45150,45150,0
20250307,161400,988618275,45150,45150,45150,45150,0
20250307,161300,988618275,45150,45150,45150,45150,0
20250307,161200,988618275,45150,45150,45150,45150,0
20250307,161100,988618275,45150,45150,45150,45150,0
20250307,161000,988618275,45150,45150,45150,45150,0
20250307,160900,988618275,45150,45150,45150,45150,0
20250307,160800,988618275,45150,45150,45150,45150,0
20250307,160700,988618275,45150,45150,45150,45150,0
20250307,160600,988618275,45150,45150,45150,45150,0
20250307,160500,988618275,45150,45150,45150,45150,0
20250307,160400,988618275,45150,45150,45150,45150,0
20250307,160300,988618275,45150,45150,45150,45150,0
20250307,160200,988618275,45150,45150,45150,45150,0
20250307,160100,988618275,45150,45150,45150,45150,0
20250307,160000,988618275,45150,45150,45150,45150,0
20250307,155900,988618275,45150,45150,45150,45150,0
20250307,155800,988618275,45150,45150,45150,45150,0
20250307,155700,988618275,45150,45150,45150,45150,0
20250307,155600,988618275,45150,45150,45150,45150,0
20250307,155500,988618275,45150,45150,45150,45150,0
20250307,155400,988618275,45150,45150,45150,45150,0
20250307,155300,988618275,45150,45150,45150,45150,1042
20250307,155200,988618275,45150,45150,45150,45150,0
20250307,155100,988618275,45150,45150,45150,45150,0
20250307,155000,988618275,45150,45150,45150,45150,0
20250307,154900,988618275,45150,45150,45150,45150,0
20250307,154800,988618275,45150,45150,45150,45150,0
20250307,154700,988618275,45150,45150,45150,45150,0
20250307,154600,988618275,45150,45150,45150,45150,0
20250307,154500,988618275,45150,45150,45150,45150,0
20250307,154400,988618275,45150,45150,45150,45150,0
20250307,154300,988618275,45150,45150,45150,45150,0
20250307,154200,988618275,45150,45150,45150,45150,0
20250307,154100,988618275,45150,45150,45150,45150,0
20250307,154000,988618275,45150,45150,45150,45150,0
20250307,153900,988618275,45150,45150,45150,45150,0
20250307,153800,988618275,45150,45150,45150,45150,0
20250307,153700,988618275,45150,45150,45150,45150,0
20250307,153600,988618275,45150,45150,45150,45150,0
20250307,153500,988618275,45150,45150,45150,45150,0
20250307,153400,988618275,45150,45150,45150,45150,0
20250307,153300,988618275,45150,45150,45150,45150,0
20250307,153200,988618275,45150,45150,45150,45150,0
20250307,153100,988618275,45150,45150,45150,45150,0
20250307,153000,988618275,45150,45150,45150,45150,1042
20250307,152900,941571975,45250,45250,45250,45250,0
20250307,152800,941571975,45250,45250,45250,45250,0
20250307,152700,941571975,45250,45250,45250,45250,0
20250307,152600,941571975,45250,45250,45250,45250,0
20250307,152500,941571975,45250,45250,45250,45250,0
20250307,152400,941571975,45250,45250,45250,45250,0
20250307,152300,941571975,45250,45250,45250,45250,0
20250307,152200,941571975,45250,45250,45250,45250,0
20250307,152100,941571975,45250,45250,45250,45250,0
20250307,152000,941571975,45250,45250,45250,45250,0
20250307,151900,941571975,45250,45200,45250,45200,69
20250307,151800,938450975,45200,45300,45300,45200,34
20250307,151700,936913175,45300,45200,45300,45200,45
20250307,151600,934876925,45300,45200,45300,45200,9
20250307,151500,934469425,45300,45250,45300,45200,50
20250307,151400,932206775,45250,45250,45250,45250,34
20250307,151300,930668275,45250,45300,45300,45250,10
20250307,151200,930215325,45300,45250,45350,45250,21
20250307,151100,929263725,45250,45250,45250,45250,34
20250307,151000,927725225,45250,45250,45300,45250,198
20250307,150900,918765025,45250,45300,45300,45250,38
20250307,150800,917044625,45300,45300,45300,45300,13
20250307,150700,916455725,45300,45300,45300,45300,20
20250307,150600,915549725,45300,45350,45350,45300,28
20250307,150500,914280925,45250,45300,45300,45250,67
20250307,150400,911246325,45300,45300,45300,45300,23
20250307,150300,910204425,45300,45250,45300,45250,17
20250307,150200,909434825,45300,45300,45300,45250,50
20250307,150100,907171325,45300,45300,45300,45300,10
20250307,150000,906718325,45300,45200,45400,45200,179
20250307,145900,898612925,45300,45150,45300,45150,88
20250307,145800,894634925,45150,45150,45300,45150,79
20250307,145700,891066575,45300,45150,45300,45150,102
20250307,145600,886456475,45300,45200,45300,45200,80
20250307,145500,882839375,45300,45250,45300,45200,145
20250307,145400,876280975,45250,45200,45250,45200,135
20250307,145300,870177725,45200,45250,45250,45200,72
20250307,145200,866921475,45250,45200,45250,45150,252
20250307,145100,855534975,45250,45200,45250,45200,144
20250307,145000,849024575,45250,45200,45250,45200,91
20250307,144900,844910775,45250,45200,45300,45200,83
20250307,144800,841158025,45300,45200,45300,45200,83
20250307,144700,837405025,45200,45250,45250,45200,145
20250307,144600,830844575,45300,45250,45300,45250,93
20250307,144500,826635625,45250,45250,45250,45250,69
20250307,144400,823513375,45300,45350,45400,45300,195
20250307,144300,814677725,45350,45300,45350,45300,107
20250307,144200,809829125,45300,45300,45350,45300,95
20250307,144100,805524925,45350,45300,45350,45300,171
20250307,144000,797778575,45350,45350,45400,45350,151
20250307,143900,790930000,45350,45350,45350,45350,70
20250307,143800,787755500,45400,45400,45400,45400,131
20250307,143700,781808100,45450,45400,45450,45400,92
20250307,143600,777630500,45450,45450,45450,45450,70
20250307,143500,774449000,45500,45500,45500,45450,164
20250307,143400,766991800,45550,45550,45550,45550,38
20250307,143300,765260900,45550,45550,45550,45550,14
20250307,143200,764623200,45500,45500,45500,45500,104
20250307,143100,759891200,45500,45500,45500,45500,14
20250307,143000,759254200,45450,45450,45450,45450,7
20250307,142900,758936050,45450,45500,45500,45450,60
20250307,142800,756208400,45500,45450,45500,45450,194
20250307,142700,747387250,45450,45550,45550,45450,141
20250307,142600,740972800,45550,45500,45550,45500,38
20250307,142500,739243100,45500,45500,45500,45500,9
20250307,142400,738833600,45550,45500,45550,45500,31
20250307,142300,737422450,45500,45550,45550,45500,41
20250307,142200,735556350,45550,45500,45550,45500,28
20250307,142100,734281250,45500,45500,45500,45500,7
20250307,142000,733962750,45500,45500,45550,45500,57
20250307,141900,731368175,45500,45500,45500,45500,0
20250307,141800,731368175,45500,45600,45600,45500,45
20250307,141700,729319075,45500,45600,45600,45500,381
20250307,141600,711979175,45600,45600,45600,45550,49
20250307,141500,709745175,45600,45500,45600,45500,31
20250307,141400,708332575,45500,45500,45500,45500,26
20250307,141300,707149575,45600,45500,45600,45500,48
20250307,141200,704964275,45500,45500,45500,45500,5
20250307,141100,704736775,45500,45600,45600,45500,22
20250307,141000,703734375,45500,45500,45500,45500,38
20250307,140900,702005375,45500,45500,45600,45500,31
20250307,140800,700593575,45500,45500,45500,45500,11
20250307,140700,700093075,45650,45500,45650,45500,56
20250307,140600,697542225,45500,45500,45500,45500,9
20250307,140500,697132725,45500,45550,45550,45500,401
20250307,140400,678887175,45500,45650,45650,45500,819
20250307,140300,641552425,45650,45700,45700,45650,29
20250307,140200,640227375,45650,45650,45950,45650,47
20250307,140100,638077625,45650,45650,45650,45650,0
20250307,140000,638077625,45650,45900,45900,45650,55
20250307,135900,635556625,45900,45900,45900,45900,0
20250307,135800,635556625,45900,45700,45900,45650,34
20250307,135700,634000375,45650,45650,45650,45650,0
20250307,135600,634000375,45650,45700,45850,45650,61
20250307,135500,631209325,45650,45650,45650,45650,0
20250307,135400,631209325,45650,45650,45650,45650,2
20250307,135300,631118025,45900,45900,45900,45650,25
20250307,135200,629972775,45650,45650,45650,45650,0
20250307,135100,629972775,45650,45775,45900,45650,46
20250307,135000,627869000,45775,45775,45775,45775,0
20250307,134900,627869000,45775,45650,45900,45650,22
20250307,134800,626861200,45650,45850,45850,45650,231
20250307,134700,616276050,45850,45750,45850,45750,14
20250307,134600,615635150,45650,45650,45650,45650,10
20250307,134500,615178650,45650,45700,45700,45650,20
20250307,134400,614265000,45650,45650,45650,45650,14
20250307,134300,613625900,45700,45700,45700,45700,0
20250307,134200,613625900,45700,45650,45700,45650,21
20250307,134100,612666550,45700,45700,45700,45700,0
20250307,134000,612666550,45700,45700,45700,45650,39
20250307,133900,610885450,45850,45850,45850,45850,0
20250307,133800,610885450,45850,45850,45850,45850,13
20250307,133700,610289400,45650,45650,45650,45650,12
20250307,133600,609741600,45650,45900,45900,45650,20
20250307,133500,608825100,45650,45650,45650,45650,8
20250307,133400,608459900,45700,45850,45850,45650,124
20250307,133300,602795150,45650,45650,45650,45650,7
20250307,133200,602475600,45650,45750,45750,45650,29
20250307,133100,601150600,45700,45700,45700,45700,23
20250307,133000,600099500,45650,45650,45650,45650,5
20250307,132900,599871250,45650,45700,45850,45650,38
20250307,132800,598133900,45650,45650,45650,45650,8
20250307,132700,597768700,45650,45800,45800,45650,15
20250307,132600,597081850,45650,45650,45650,45650,9
20250307,132500,596671000,45650,45850,45850,45650,16
20250307,132400,595937800,45650,45650,45650,45650,8
20250307,132300,595572600,45650,45850,45850,45650,41
20250307,132200,593698350,45650,45650,45650,45650,8
20250307,132100,593333150,45850,45850,45850,45850,0
20250307,132000,593333150,45850,45850,45850,45850,14
20250307,131900,592691250,45700,45700,45700,45700,15
20250307,131800,592005750,45700,45650,45700,45650,33
20250307,131700,590498950,45700,45700,45700,45700,2
20250307,131600,590407550,45850,45850,45850,45850,14
20250307,131500,589765650,45700,45700,45700,45700,8
20250307,131400,589400050,45700,45700,45700,45700,4
20250307,131300,589217250,45700,45650,45700,45650,16
20250307,131200,588486750,45650,45850,45850,45650,32
20250307,131100,587023150,45650,45650,45650,45650,0
20250307,131000,587023150,45650,45650,45650,45650,10
20250307,130900,586566650,45850,45850,45850,45850,14
20250307,130800,585924750,45650,45650,45650,45650,10
20250307,130700,585468250,45850,45650,45850,45650,34
20250307,130600,583913550,45650,45650,45650,45650,9
20250307,130500,583502700,45650,45850,45850,45650,16
20250307,130400,582769500,45850,45650,45850,45650,2
20250307,130300,582678000,45650,45850,45850,45650,23
20250307,130200,581625450,45600,45600,45600,45600,25
20250307,130100,580485450,45900,45800,45900,45650,34
20250307,130000,578928000,45650,45600,45800,45600,28
20250307,125900,577648350,45600,45600,45600,45600,8
20250307,125800,577283550,45600,45750,45750,45600,43
20250307,125700,575317500,45600,45600,45600,45600,8
20250307,125600,574952700,45600,45600,45750,45600,59
20250307,125500,572260200,45600,45600,45600,45600,0
20250307,125400,572260200,45600,45750,45750,45600,46
20250307,125300,570159400,45750,45750,45750,45750,0
20250307,125200,570159400,45750,45750,45750,45600,22
20250307,125100,569153950,45600,45650,45650,45600,18
20250307,125000,568332650,45750,45600,45750,45600,17
20250307,124900,567557300,45700,45700,45700,45700,17
20250307,124800,566780400,45600,45700,45700,45600,18
20250307,124700,565958600,45700,45700,45700,45700,17
20250307,124600,565181700,45600,45600,45600,45600,0
20250307,124500,565181700,45600,45700,45700,45600,47
20250307,124400,563037000,45600,45600,45600,45600,0
20250307,124300,563037000,45600,45750,45750,45600,38
20250307,124200,561301600,45800,45800,45800,45800,1
20250307,124100,561255800,45600,45750,45750,45600,28
20250307,124000,559976350,45600,45650,45650,45600,18
20250307,123900,559155500,45650,45650,45650,45650,15
20250307,123800,558470750,45800,45800,45800,45800,26
20250307,123700,557279950,45650,45650,45650,45650,1
20250307,123600,557234300,45650,45850,45850,45650,21
20250307,123500,556272850,45650,45650,45650,45650,0
20250307,123400,556272850,45650,45700,45950,45600,46
20250307,123300,554168650,45650,45650,45650,45650,20
20250307,123200,553255650,45800,45750,45800,45600,480
20250307,123100,531331050,45750,45750,45750,45750,0
20250307,123000,531331050,45750,45750,45800,45750,25
20250307,122900,530186600,45750,45750,45750,45750,22
20250307,122800,529180100,45750,45750,45750,45750,15
20250307,122700,528493850,45800,45750,45800,45750,22
20250307,122600,527486650,45800,45750,45800,45750,8
20250307,122500,527120350,45800,45800,45800,45750,45
20250307,122400,525059850,45800,45800,45800,45800,9
20250307,122300,524647650,45800,45800,45850,45800,40
20250307,122200,522815000,45850,45850,45850,45850,0
20250307,122100,522815000,45850,45850,45850,45800,130
20250307,122000,516855050,45800,45800,45800,45800,8
20250307,121900,516488650,45800,45800,46050,45800,17
20250307,121800,515706550,45800,45800,45800,45800,28
20250307,121700,514424150,45800,45800,45800,45800,2
20250307,121600,514332550,46050,45800,46050,45800,23
20250307,121500,513275900,45800,45850,45850,45800,7
20250307,121400,512955200,46050,45800,46050,45800,24
20250307,121300,511852400,45800,45800,45800,45800,18
20250307,121200,511028000,45800,46050,46050,45800,31
20250307,121100,509604750,45850,45850,45850,45850,13
20250307,121000,509008700,45850,46050,46050,45850,60
20250307,120900,506254350,45900,45900,45900,45900,8
20250307,120800,505887150,46050,46050,46050,46050,13
20250307,120700,505288500,45850,45850,45850,45850,34
20250307,120600,503729600,46050,46050,46050,46050,0
20250307,120500,503729600,46050,45850,46050,45850,22
20250307,120400,502718100,46050,46050,46050,46050,0
20250307,120300,502718100,46050,45850,46050,45850,14
20250307,120200,502073600,45900,45900,45900,45900,7
20250307,120100,501752300,45850,45950,46050,45850,41
20250307,120000,499869450,45950,46050,46050,45900,11
20250307,115900,499364200,46050,46050,46050,46050,14
20250307,115800,498719500,45850,45850,45850,45850,9
20250307,115700,498306850,45850,46100,46100,45850,15
20250307,115600,497615850,45850,45900,45900,45850,31
20250307,115500,496194100,45900,45900,45900,45900,0
20250307,115400,496194100,45900,46050,46050,45900,20
20250307,115300,495274000,45900,45900,45900,45900,7
20250307,115200,494952700,46050,45950,46050,45950,15
20250307,115100,494262050,45950,45950,45950,45950,8
20250307,115000,493894450,45900,46100,46100,45900,93
20250307,114900,489622950,45900,45900,45900,45900,9
20250307,114800,489209850,45900,46100,46100,45900,15
20250307,114700,488518750,45900,45900,45900,45900,8
20250307,114600,488151550,45900,46100,46100,45900,16
20250307,114500,487414350,45900,45900,45900,45900,22
20250307,114400,486404550,45900,45900,45900,45900,10
20250307,114300,485945550,46100,46050,46100,46050,15
20250307,114200,485254100,45850,45850,45850,45850,11
20250307,114100,484749750,46100,45850,46100,45850,14
20250307,114000,484104600,46100,45850,46100,45850,39
20250307,113900,482310200,45850,46100,46100,45850,34
20250307,113800,480747800,45850,45850,45850,45850,3
20250307,113700,480610250,45850,46050,46050,45850,22
20250307,113600,479598950,45850,45850,45850,45850,1
20250307,113500,479553100,45850,46100,46100,45850,24
20250307,113400,478449200,45850,45850,45850,45850,22
20250307,113300,477440500,45850,45850,45850,45850,11
20250307,113200,476936150,46100,45950,46100,45850,28
20250307,113100,475647700,46050,45850,46050,45850,57
20250307,113000,473024250,46050,46050,46050,46050,114
20250307,112900,467774550,45850,45850,45850,45850,0
20250307,112800,467774550,45850,46050,46050,45850,40
20250307,112700,465937750,45850,45850,45850,45850,0
20250307,112600,465937750,45850,46050,46050,45850,22
20250307,112500,464926250,45800,45800,45800,45800,0
20250307,112400,464926250,45800,46050,46050,45800,22
20250307,112300,463915150,45800,45850,45850,45800,19
20250307,112200,463044250,45850,45850,45850,45850,7
20250307,112100,462723300,46050,46050,46050,46050,13
20250307,112000,462124650,45850,45850,45850,45850,0
20250307,111900,462124650,45850,46050,46050,45850,22
20250307,111800,461113150,45800,45800,45800,45800,0
20250307,111700,461113150,45800,46100,46100,45800,39
20250307,111600,459323050,45800,45800,45800,45800,0
20250307,111500,459323050,45800,46100,46100,45800,22
20250307,111400,458311250,45750,45750,45750,45750,0
20250307,111300,458311250,45750,46100,46100,45750,177
20250307,111200,450202100,46050,45850,46050,45850,33
20250307,111100,448686500,46100,46100,46100,46100,21
20250307,111000,447718400,46100,46100,46100,45900,27
20250307,110900,446475300,46100,46100,46100,46100,0
20250307,110800,446475300,46100,45850,46100,45850,46
20250307,110700,444356700,45850,45850,45850,45850,0
20250307,110600,444356700,45850,46000,46100,45850,39
20250307,110500,442563800,46050,46050,46050,46050,1
20250307,110400,442517750,46100,46000,46100,46000,22
20250307,110300,441504350,46000,46000,46000,46000,1
20250307,110200,441458350,46000,46100,46100,46000,69
20250307,110100,438283050,46000,46000,46000,46000,36
20250307,110000,436627050,46100,46100,46100,46100,1
20250307,105900,436580950,46100,46100,46100,46000,33
20250307,105800,435060450,46100,46100,46100,46100,0
20250307,105700,435060450,46100,45850,46100,45850,59
20250307,105600,432346000,45950,45950,45950,45950,4
20250307,105500,432162200,45850,46000,46000,45850,33
20250307,105400,430647050,45850,45850,45850,45850,8
20250307,105300,430280250,46100,46100,46100,46100,14
20250307,105200,429634850,45850,45850,45850,45850,8
20250307,105100,429268050,46100,46100,46100,46100,0
20250307,105000,429268050,46100,46000,46100,45850,39
20250307,104900,427476350,46000,46000,46000,46000,49
20250307,104800,425222350,46100,45850,46100,45850,295
20250307,104700,411647200,45850,45850,45850,45850,2
20250307,104600,411555500,46100,46100,46100,46100,13
20250307,104500,410956200,45850,45850,45850,45850,8
20250307,104400,410589400,45850,46050,46050,45850,33
20250307,104300,409073550,45850,45850,45850,45850,8
20250307,104200,408706750,46100,46100,46100,46100,13
20250307,104100,408107450,45850,45850,45850,45850,7
20250307,104000,407786500,46100,46100,46100,46100,0
20250307,103900,407786500,46100,45850,46100,45800,40
20250307,103800,405949900,46000,46000,46000,46000,0
20250307,103700,405949900,46000,46000,46000,46000,14
20250307,103600,405305900,45850,45850,45850,45850,8
20250307,103500,404939100,46100,45850,46100,45850,213
20250307,103400,395169800,45850,45850,45850,45850,208
20250307,103300,385633000,45850,46100,46100,45850,34
20250307,103200,384070350,46100,46100,46100,45850,15
20250307,103100,383380600,46100,46100,46100,46100,19
20250307,103000,382504700,46150,46150,46150,45900,109
20250307,102900,377476350,46150,45950,46150,45950,538
20250307,102800,352710700,45950,45950,45950,45750,132
20250307,102700,346648550,45800,45850,45850,45800,208
20250307,102600,337121100,46000,46000,46000,46000,13
20250307,102500,336523100,45850,45925,45925,45850,8
20250307,102400,336155925,46000,46000,46000,46000,14
20250307,102300,335511925,45850,46000,46000,45850,8
20250307,102200,335144975,45850,46000,46000,45850,33
20250307,102100,333629825,46000,46000,46000,46000,7
20250307,102000,333307825,46000,46050,46050,46000,65
20250307,101900,330317175,46000,46000,46000,46000,49
20250307,101800,328063175,45800,46000,46050,45800,118
20250307,101700,322636275,46000,45850,46000,45800,32
20250307,101600,321167375,45850,45850,45850,45850,7
20250307,101500,320846425,46050,45900,46050,45900,15
20250307,101400,320155825,45900,45900,45900,45900,7
20250307,101300,319834525,46000,46000,46000,46000,14
20250307,101200,319190525,45800,45800,45800,45800,30
20250307,101100,317816525,45800,45850,45850,45800,55
20250307,101000,315296125,45850,45850,45850,45850,4
20250307,100900,315112725,45850,45850,45850,45850,11
20250307,100800,314608375,45750,45750,45750,45750,0
20250307,100700,314608375,45750,45750,45750,45750,7
20250307,100600,314288125,45700,45875,45875,45700,18
20250307,100500,313464575,45900,45900,45900,45900,12
20250307,100400,312913775,45950,45850,45950,45850,13
20250307,100300,312317525,45850,45850,45850,45850,0
20250307,100200,312317525,45850,45850,45850,45850,8
20250307,100100,311950725,45900,45800,45900,45800,43
20250307,100000,309978825,45750,45900,45900,45750,577
20250307,095900,283537975,45900,45900,45900,45900,0
20250307,095800,283537975,45900,45900,45900,45900,0
20250307,095700,283537975,45900,45900,45900,45900,0
20250307,095600,283537975,45900,45900,45900,45900,0
20250307,095500,283537975,45900,45900,45900,45900,2
20250307,095400,283446175,45900,45850,45900,45850,858
20250307,095300,244100675,45850,45900,45900,45850,144
20250307,095200,237494475,46100,46050,46100,46050,22
20250307,095100,236480475,46100,46100,46100,46100,0
20250307,095000,236480475,46100,46100,46100,46100,0
20250307,094900,236480475,46100,46100,46100,46100,500
20250307,094800,213430475,46100,46100,46100,46100,11
20250307,094700,212923375,45950,46000,46000,45950,13
20250307,094600,212325625,45850,45850,45850,45850,0
20250307,094500,212325625,45850,45850,45850,45850,0
20250307,094400,212325625,45850,45900,45900,45850,5
20250307,094300,212096325,46150,46050,46150,46050,45
20250307,094200,210023125,46100,46000,46100,46000,279
20250307,094100,197167675,46000,46000,46000,46000,0
20250307,094000,197167675,46000,45900,46000,45900,437
20250307,093900,177074925,45950,45950,45950,45950,1
20250307,093800,177028975,45950,45750,45950,45750,271
20250307,093700,164616725,45900,45800,45900,45800,300
20250307,093600,150866725,45850,45850,45850,45800,427
20250307,093500,131299425,45900,45900,45900,45900,2
20250307,093400,131207625,45800,45900,45900,45800,2
20250307,093300,131115925,45900,45950,45950,45900,78
20250307,093200,127535675,45900,45800,45900,45800,93
20250307,093100,123269625,45600,45700,45750,45600,120
20250307,093000,117785275,45750,45750,45750,45750,88
20250307,092900,113759275,45750,45750,45750,45750,0
20250307,092800,113759275,45750,45750,45750,45750,0
20250307,092700,113759275,45750,45800,45800,45750,4
20250307,092600,113576125,45800,45850,45850,45800,15
20250307,092500,112889025,45950,45900,46000,45900,107
20250307,092400,107972375,45850,45850,45850,45850,0
20250307,092300,107972375,45850,45850,45850,45850,1
20250307,092200,107926525,45850,45850,45850,45850,80
20250307,092100,104258525,45950,45700,45950,45600,898
20250307,092000,63164075,45600,45600,45600,45600,13
20250307,091900,62571275,45600,45600,45600,45600,130
20250307,091800,56643275,45600,45675,45675,45600,37
20250307,091700,54956000,45750,45750,45750,45750,2
20250307,091600,54864500,45750,45750,45750,45750,1
20250307,091500,54818750,45750,45750,45750,45750,100
20250307,091400,50243750,45600,45600,45600,45600,1
20250307,091300,50198150,45600,45600,45600,45600,18
20250307,091200,49377350,45600,45750,45750,45600,3
20250307,091100,49240400,45750,45500,45750,45500,21
20250307,091000,48284650,45750,45450,45750,45450,18
20250307,090900,47462650,45450,45450,45750,45400,233
20250307,090800,36839400,45450,45400,45450,45400,334
20250307,090700,21668250,45400,45400,45400,45400,2
20250307,090600,21577450,45450,45600,45600,45450,24
20250307,090500,20486350,45450,45600,45600,45450,14
20250307,090400,19849900,45600,45450,45600,45450,31
20250307,090300,18440800,45450,45600,45600,45450,142
20250307,090200,11985750,45550,45550,45550,45550,1
20250307,090100,11940200,45450,45500,45500,45450,15
20250307,090000,11258150,45500,45700,45700,45500,242
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185300 988618275 45150 45150 45150 45150 1042
3 20250307 185200 988618275 45150 45150 45150 45150 0
4 20250307 185100 988618275 45150 45150 45150 45150 0
5 20250307 185000 988618275 45150 45150 45150 45150 0
6 20250307 184900 988618275 45150 45150 45150 45150 0
7 20250307 184800 988618275 45150 45150 45150 45150 0
8 20250307 184700 988618275 45150 45150 45150 45150 0
9 20250307 184600 988618275 45150 45150 45150 45150 0
10 20250307 184500 988618275 45150 45150 45150 45150 0
11 20250307 184400 988618275 45150 45150 45150 45150 0
12 20250307 184300 988618275 45150 45150 45150 45150 0
13 20250307 184200 988618275 45150 45150 45150 45150 0
14 20250307 184100 988618275 45150 45150 45150 45150 0
15 20250307 184000 988618275 45150 45150 45150 45150 0
16 20250307 183900 988618275 45150 45150 45150 45150 0
17 20250307 183800 988618275 45150 45150 45150 45150 0
18 20250307 183700 988618275 45150 45150 45150 45150 0
19 20250307 183600 988618275 45150 45150 45150 45150 0
20 20250307 183500 988618275 45150 45150 45150 45150 0
21 20250307 183400 988618275 45150 45150 45150 45150 0
22 20250307 183300 988618275 45150 45150 45150 45150 0
23 20250307 183200 988618275 45150 45150 45150 45150 0
24 20250307 183100 988618275 45150 45150 45150 45150 0
25 20250307 183000 988618275 45150 45150 45150 45150 0
26 20250307 182900 988618275 45150 45150 45150 45150 0
27 20250307 182800 988618275 45150 45150 45150 45150 0
28 20250307 182700 988618275 45150 45150 45150 45150 0
29 20250307 182600 988618275 45150 45150 45150 45150 0
30 20250307 182500 988618275 45150 45150 45150 45150 0
31 20250307 182400 988618275 45150 45150 45150 45150 0
32 20250307 182300 988618275 45150 45150 45150 45150 1042
33 20250307 182200 988618275 45150 45150 45150 45150 0
34 20250307 182100 988618275 45150 45150 45150 45150 0
35 20250307 182000 988618275 45150 45150 45150 45150 0
36 20250307 181900 988618275 45150 45150 45150 45150 0
37 20250307 181800 988618275 45150 45150 45150 45150 0
38 20250307 181700 988618275 45150 45150 45150 45150 0
39 20250307 181600 988618275 45150 45150 45150 45150 0
40 20250307 181500 988618275 45150 45150 45150 45150 0
41 20250307 181400 988618275 45150 45150 45150 45150 0
42 20250307 181300 988618275 45150 45150 45150 45150 0
43 20250307 181200 988618275 45150 45150 45150 45150 0
44 20250307 181100 988618275 45150 45150 45150 45150 0
45 20250307 181000 988618275 45150 45150 45150 45150 0
46 20250307 180900 988618275 45150 45150 45150 45150 0
47 20250307 180800 988618275 45150 45150 45150 45150 0
48 20250307 180700 988618275 45150 45150 45150 45150 0
49 20250307 180600 988618275 45150 45150 45150 45150 0
50 20250307 180500 988618275 45150 45150 45150 45150 0
51 20250307 180400 988618275 45150 45150 45150 45150 0
52 20250307 180300 988618275 45150 45150 45150 45150 0
53 20250307 180200 988618275 45150 45150 45150 45150 0
54 20250307 180100 988618275 45150 45150 45150 45150 0
55 20250307 180000 988618275 45150 45150 45150 45150 0
56 20250307 175900 988618275 45150 45150 45150 45150 0
57 20250307 175800 988618275 45150 45150 45150 45150 0
58 20250307 175700 988618275 45150 45150 45150 45150 0
59 20250307 175600 988618275 45150 45150 45150 45150 0
60 20250307 175500 988618275 45150 45150 45150 45150 0
61 20250307 175400 988618275 45150 45150 45150 45150 0
62 20250307 175300 988618275 45150 45150 45150 45150 1042
63 20250307 175200 988618275 45150 45150 45150 45150 0
64 20250307 175100 988618275 45150 45150 45150 45150 0
65 20250307 175000 988618275 45150 45150 45150 45150 0
66 20250307 174900 988618275 45150 45150 45150 45150 0
67 20250307 174800 988618275 45150 45150 45150 45150 0
68 20250307 174700 988618275 45150 45150 45150 45150 0
69 20250307 174600 988618275 45150 45150 45150 45150 0
70 20250307 174500 988618275 45150 45150 45150 45150 0
71 20250307 174400 988618275 45150 45150 45150 45150 0
72 20250307 174300 988618275 45150 45150 45150 45150 0
73 20250307 174200 988618275 45150 45150 45150 45150 0
74 20250307 174100 988618275 45150 45150 45150 45150 0
75 20250307 174000 988618275 45150 45150 45150 45150 0
76 20250307 173900 988618275 45150 45150 45150 45150 0
77 20250307 173800 988618275 45150 45150 45150 45150 0
78 20250307 173700 988618275 45150 45150 45150 45150 0
79 20250307 173600 988618275 45150 45150 45150 45150 0
80 20250307 173500 988618275 45150 45150 45150 45150 0
81 20250307 173400 988618275 45150 45150 45150 45150 0
82 20250307 173300 988618275 45150 45150 45150 45150 0
83 20250307 173200 988618275 45150 45150 45150 45150 0
84 20250307 173100 988618275 45150 45150 45150 45150 0
85 20250307 173000 988618275 45150 45150 45150 45150 0
86 20250307 172900 988618275 45150 45150 45150 45150 0
87 20250307 172800 988618275 45150 45150 45150 45150 0
88 20250307 172700 988618275 45150 45150 45150 45150 0
89 20250307 172600 988618275 45150 45150 45150 45150 0
90 20250307 172500 988618275 45150 45150 45150 45150 0
91 20250307 172400 988618275 45150 45150 45150 45150 0
92 20250307 172300 988618275 45150 45150 45150 45150 1042
93 20250307 172200 988618275 45150 45150 45150 45150 0
94 20250307 172100 988618275 45150 45150 45150 45150 0
95 20250307 172000 988618275 45150 45150 45150 45150 0
96 20250307 171900 988618275 45150 45150 45150 45150 0
97 20250307 171800 988618275 45150 45150 45150 45150 0
98 20250307 171700 988618275 45150 45150 45150 45150 0
99 20250307 171600 988618275 45150 45150 45150 45150 0
100 20250307 171500 988618275 45150 45150 45150 45150 0
101 20250307 171400 988618275 45150 45150 45150 45150 0
102 20250307 171300 988618275 45150 45150 45150 45150 0
103 20250307 171200 988618275 45150 45150 45150 45150 0
104 20250307 171100 988618275 45150 45150 45150 45150 0
105 20250307 171000 988618275 45150 45150 45150 45150 0
106 20250307 170900 988618275 45150 45150 45150 45150 0
107 20250307 170800 988618275 45150 45150 45150 45150 0
108 20250307 170700 988618275 45150 45150 45150 45150 0
109 20250307 170600 988618275 45150 45150 45150 45150 0
110 20250307 170500 988618275 45150 45150 45150 45150 0
111 20250307 170400 988618275 45150 45150 45150 45150 0
112 20250307 170300 988618275 45150 45150 45150 45150 0
113 20250307 170200 988618275 45150 45150 45150 45150 0
114 20250307 170100 988618275 45150 45150 45150 45150 0
115 20250307 170000 988618275 45150 45150 45150 45150 0
116 20250307 165900 988618275 45150 45150 45150 45150 0
117 20250307 165800 988618275 45150 45150 45150 45150 0
118 20250307 165700 988618275 45150 45150 45150 45150 0
119 20250307 165600 988618275 45150 45150 45150 45150 0
120 20250307 165500 988618275 45150 45150 45150 45150 0
121 20250307 165400 988618275 45150 45150 45150 45150 0
122 20250307 165300 988618275 45150 45150 45150 45150 1042
123 20250307 165200 988618275 45150 45150 45150 45150 0
124 20250307 165100 988618275 45150 45150 45150 45150 0
125 20250307 165000 988618275 45150 45150 45150 45150 0
126 20250307 164900 988618275 45150 45150 45150 45150 0
127 20250307 164800 988618275 45150 45150 45150 45150 0
128 20250307 164700 988618275 45150 45150 45150 45150 0
129 20250307 164600 988618275 45150 45150 45150 45150 0
130 20250307 164500 988618275 45150 45150 45150 45150 0
131 20250307 164400 988618275 45150 45150 45150 45150 0
132 20250307 164300 988618275 45150 45150 45150 45150 0
133 20250307 164200 988618275 45150 45150 45150 45150 0
134 20250307 164100 988618275 45150 45150 45150 45150 0
135 20250307 164000 988618275 45150 45150 45150 45150 0
136 20250307 163900 988618275 45150 45150 45150 45150 0
137 20250307 163800 988618275 45150 45150 45150 45150 0
138 20250307 163700 988618275 45150 45150 45150 45150 0
139 20250307 163600 988618275 45150 45150 45150 45150 0
140 20250307 163500 988618275 45150 45150 45150 45150 0
141 20250307 163400 988618275 45150 45150 45150 45150 0
142 20250307 163300 988618275 45150 45150 45150 45150 0
143 20250307 163200 988618275 45150 45150 45150 45150 0
144 20250307 163100 988618275 45150 45150 45150 45150 0
145 20250307 163000 988618275 45150 45150 45150 45150 0
146 20250307 162900 988618275 45150 45150 45150 45150 0
147 20250307 162800 988618275 45150 45150 45150 45150 0
148 20250307 162700 988618275 45150 45150 45150 45150 0
149 20250307 162600 988618275 45150 45150 45150 45150 0
150 20250307 162500 988618275 45150 45150 45150 45150 0
151 20250307 162400 988618275 45150 45150 45150 45150 0
152 20250307 162300 988618275 45150 45150 45150 45150 1042
153 20250307 162200 988618275 45150 45150 45150 45150 0
154 20250307 162100 988618275 45150 45150 45150 45150 0
155 20250307 162000 988618275 45150 45150 45150 45150 0
156 20250307 161900 988618275 45150 45150 45150 45150 0
157 20250307 161800 988618275 45150 45150 45150 45150 0
158 20250307 161700 988618275 45150 45150 45150 45150 0
159 20250307 161600 988618275 45150 45150 45150 45150 0
160 20250307 161500 988618275 45150 45150 45150 45150 0
161 20250307 161400 988618275 45150 45150 45150 45150 0
162 20250307 161300 988618275 45150 45150 45150 45150 0
163 20250307 161200 988618275 45150 45150 45150 45150 0
164 20250307 161100 988618275 45150 45150 45150 45150 0
165 20250307 161000 988618275 45150 45150 45150 45150 0
166 20250307 160900 988618275 45150 45150 45150 45150 0
167 20250307 160800 988618275 45150 45150 45150 45150 0
168 20250307 160700 988618275 45150 45150 45150 45150 0
169 20250307 160600 988618275 45150 45150 45150 45150 0
170 20250307 160500 988618275 45150 45150 45150 45150 0
171 20250307 160400 988618275 45150 45150 45150 45150 0
172 20250307 160300 988618275 45150 45150 45150 45150 0
173 20250307 160200 988618275 45150 45150 45150 45150 0
174 20250307 160100 988618275 45150 45150 45150 45150 0
175 20250307 160000 988618275 45150 45150 45150 45150 0
176 20250307 155900 988618275 45150 45150 45150 45150 0
177 20250307 155800 988618275 45150 45150 45150 45150 0
178 20250307 155700 988618275 45150 45150 45150 45150 0
179 20250307 155600 988618275 45150 45150 45150 45150 0
180 20250307 155500 988618275 45150 45150 45150 45150 0
181 20250307 155400 988618275 45150 45150 45150 45150 0
182 20250307 155300 988618275 45150 45150 45150 45150 1042
183 20250307 155200 988618275 45150 45150 45150 45150 0
184 20250307 155100 988618275 45150 45150 45150 45150 0
185 20250307 155000 988618275 45150 45150 45150 45150 0
186 20250307 154900 988618275 45150 45150 45150 45150 0
187 20250307 154800 988618275 45150 45150 45150 45150 0
188 20250307 154700 988618275 45150 45150 45150 45150 0
189 20250307 154600 988618275 45150 45150 45150 45150 0
190 20250307 154500 988618275 45150 45150 45150 45150 0
191 20250307 154400 988618275 45150 45150 45150 45150 0
192 20250307 154300 988618275 45150 45150 45150 45150 0
193 20250307 154200 988618275 45150 45150 45150 45150 0
194 20250307 154100 988618275 45150 45150 45150 45150 0
195 20250307 154000 988618275 45150 45150 45150 45150 0
196 20250307 153900 988618275 45150 45150 45150 45150 0
197 20250307 153800 988618275 45150 45150 45150 45150 0
198 20250307 153700 988618275 45150 45150 45150 45150 0
199 20250307 153600 988618275 45150 45150 45150 45150 0
200 20250307 153500 988618275 45150 45150 45150 45150 0
201 20250307 153400 988618275 45150 45150 45150 45150 0
202 20250307 153300 988618275 45150 45150 45150 45150 0
203 20250307 153200 988618275 45150 45150 45150 45150 0
204 20250307 153100 988618275 45150 45150 45150 45150 0
205 20250307 153000 988618275 45150 45150 45150 45150 1042
206 20250307 152900 941571975 45250 45250 45250 45250 0
207 20250307 152800 941571975 45250 45250 45250 45250 0
208 20250307 152700 941571975 45250 45250 45250 45250 0
209 20250307 152600 941571975 45250 45250 45250 45250 0
210 20250307 152500 941571975 45250 45250 45250 45250 0
211 20250307 152400 941571975 45250 45250 45250 45250 0
212 20250307 152300 941571975 45250 45250 45250 45250 0
213 20250307 152200 941571975 45250 45250 45250 45250 0
214 20250307 152100 941571975 45250 45250 45250 45250 0
215 20250307 152000 941571975 45250 45250 45250 45250 0
216 20250307 151900 941571975 45250 45200 45250 45200 69
217 20250307 151800 938450975 45200 45300 45300 45200 34
218 20250307 151700 936913175 45300 45200 45300 45200 45
219 20250307 151600 934876925 45300 45200 45300 45200 9
220 20250307 151500 934469425 45300 45250 45300 45200 50
221 20250307 151400 932206775 45250 45250 45250 45250 34
222 20250307 151300 930668275 45250 45300 45300 45250 10
223 20250307 151200 930215325 45300 45250 45350 45250 21
224 20250307 151100 929263725 45250 45250 45250 45250 34
225 20250307 151000 927725225 45250 45250 45300 45250 198
226 20250307 150900 918765025 45250 45300 45300 45250 38
227 20250307 150800 917044625 45300 45300 45300 45300 13
228 20250307 150700 916455725 45300 45300 45300 45300 20
229 20250307 150600 915549725 45300 45350 45350 45300 28
230 20250307 150500 914280925 45250 45300 45300 45250 67
231 20250307 150400 911246325 45300 45300 45300 45300 23
232 20250307 150300 910204425 45300 45250 45300 45250 17
233 20250307 150200 909434825 45300 45300 45300 45250 50
234 20250307 150100 907171325 45300 45300 45300 45300 10
235 20250307 150000 906718325 45300 45200 45400 45200 179
236 20250307 145900 898612925 45300 45150 45300 45150 88
237 20250307 145800 894634925 45150 45150 45300 45150 79
238 20250307 145700 891066575 45300 45150 45300 45150 102
239 20250307 145600 886456475 45300 45200 45300 45200 80
240 20250307 145500 882839375 45300 45250 45300 45200 145
241 20250307 145400 876280975 45250 45200 45250 45200 135
242 20250307 145300 870177725 45200 45250 45250 45200 72
243 20250307 145200 866921475 45250 45200 45250 45150 252
244 20250307 145100 855534975 45250 45200 45250 45200 144
245 20250307 145000 849024575 45250 45200 45250 45200 91
246 20250307 144900 844910775 45250 45200 45300 45200 83
247 20250307 144800 841158025 45300 45200 45300 45200 83
248 20250307 144700 837405025 45200 45250 45250 45200 145
249 20250307 144600 830844575 45300 45250 45300 45250 93
250 20250307 144500 826635625 45250 45250 45250 45250 69
251 20250307 144400 823513375 45300 45350 45400 45300 195
252 20250307 144300 814677725 45350 45300 45350 45300 107
253 20250307 144200 809829125 45300 45300 45350 45300 95
254 20250307 144100 805524925 45350 45300 45350 45300 171
255 20250307 144000 797778575 45350 45350 45400 45350 151
256 20250307 143900 790930000 45350 45350 45350 45350 70
257 20250307 143800 787755500 45400 45400 45400 45400 131
258 20250307 143700 781808100 45450 45400 45450 45400 92
259 20250307 143600 777630500 45450 45450 45450 45450 70
260 20250307 143500 774449000 45500 45500 45500 45450 164
261 20250307 143400 766991800 45550 45550 45550 45550 38
262 20250307 143300 765260900 45550 45550 45550 45550 14
263 20250307 143200 764623200 45500 45500 45500 45500 104
264 20250307 143100 759891200 45500 45500 45500 45500 14
265 20250307 143000 759254200 45450 45450 45450 45450 7
266 20250307 142900 758936050 45450 45500 45500 45450 60
267 20250307 142800 756208400 45500 45450 45500 45450 194
268 20250307 142700 747387250 45450 45550 45550 45450 141
269 20250307 142600 740972800 45550 45500 45550 45500 38
270 20250307 142500 739243100 45500 45500 45500 45500 9
271 20250307 142400 738833600 45550 45500 45550 45500 31
272 20250307 142300 737422450 45500 45550 45550 45500 41
273 20250307 142200 735556350 45550 45500 45550 45500 28
274 20250307 142100 734281250 45500 45500 45500 45500 7
275 20250307 142000 733962750 45500 45500 45550 45500 57
276 20250307 141900 731368175 45500 45500 45500 45500 0
277 20250307 141800 731368175 45500 45600 45600 45500 45
278 20250307 141700 729319075 45500 45600 45600 45500 381
279 20250307 141600 711979175 45600 45600 45600 45550 49
280 20250307 141500 709745175 45600 45500 45600 45500 31
281 20250307 141400 708332575 45500 45500 45500 45500 26
282 20250307 141300 707149575 45600 45500 45600 45500 48
283 20250307 141200 704964275 45500 45500 45500 45500 5
284 20250307 141100 704736775 45500 45600 45600 45500 22
285 20250307 141000 703734375 45500 45500 45500 45500 38
286 20250307 140900 702005375 45500 45500 45600 45500 31
287 20250307 140800 700593575 45500 45500 45500 45500 11
288 20250307 140700 700093075 45650 45500 45650 45500 56
289 20250307 140600 697542225 45500 45500 45500 45500 9
290 20250307 140500 697132725 45500 45550 45550 45500 401
291 20250307 140400 678887175 45500 45650 45650 45500 819
292 20250307 140300 641552425 45650 45700 45700 45650 29
293 20250307 140200 640227375 45650 45650 45950 45650 47
294 20250307 140100 638077625 45650 45650 45650 45650 0
295 20250307 140000 638077625 45650 45900 45900 45650 55
296 20250307 135900 635556625 45900 45900 45900 45900 0
297 20250307 135800 635556625 45900 45700 45900 45650 34
298 20250307 135700 634000375 45650 45650 45650 45650 0
299 20250307 135600 634000375 45650 45700 45850 45650 61
300 20250307 135500 631209325 45650 45650 45650 45650 0
301 20250307 135400 631209325 45650 45650 45650 45650 2
302 20250307 135300 631118025 45900 45900 45900 45650 25
303 20250307 135200 629972775 45650 45650 45650 45650 0
304 20250307 135100 629972775 45650 45775 45900 45650 46
305 20250307 135000 627869000 45775 45775 45775 45775 0
306 20250307 134900 627869000 45775 45650 45900 45650 22
307 20250307 134800 626861200 45650 45850 45850 45650 231
308 20250307 134700 616276050 45850 45750 45850 45750 14
309 20250307 134600 615635150 45650 45650 45650 45650 10
310 20250307 134500 615178650 45650 45700 45700 45650 20
311 20250307 134400 614265000 45650 45650 45650 45650 14
312 20250307 134300 613625900 45700 45700 45700 45700 0
313 20250307 134200 613625900 45700 45650 45700 45650 21
314 20250307 134100 612666550 45700 45700 45700 45700 0
315 20250307 134000 612666550 45700 45700 45700 45650 39
316 20250307 133900 610885450 45850 45850 45850 45850 0
317 20250307 133800 610885450 45850 45850 45850 45850 13
318 20250307 133700 610289400 45650 45650 45650 45650 12
319 20250307 133600 609741600 45650 45900 45900 45650 20
320 20250307 133500 608825100 45650 45650 45650 45650 8
321 20250307 133400 608459900 45700 45850 45850 45650 124
322 20250307 133300 602795150 45650 45650 45650 45650 7
323 20250307 133200 602475600 45650 45750 45750 45650 29
324 20250307 133100 601150600 45700 45700 45700 45700 23
325 20250307 133000 600099500 45650 45650 45650 45650 5
326 20250307 132900 599871250 45650 45700 45850 45650 38
327 20250307 132800 598133900 45650 45650 45650 45650 8
328 20250307 132700 597768700 45650 45800 45800 45650 15
329 20250307 132600 597081850 45650 45650 45650 45650 9
330 20250307 132500 596671000 45650 45850 45850 45650 16
331 20250307 132400 595937800 45650 45650 45650 45650 8
332 20250307 132300 595572600 45650 45850 45850 45650 41
333 20250307 132200 593698350 45650 45650 45650 45650 8
334 20250307 132100 593333150 45850 45850 45850 45850 0
335 20250307 132000 593333150 45850 45850 45850 45850 14
336 20250307 131900 592691250 45700 45700 45700 45700 15
337 20250307 131800 592005750 45700 45650 45700 45650 33
338 20250307 131700 590498950 45700 45700 45700 45700 2
339 20250307 131600 590407550 45850 45850 45850 45850 14
340 20250307 131500 589765650 45700 45700 45700 45700 8
341 20250307 131400 589400050 45700 45700 45700 45700 4
342 20250307 131300 589217250 45700 45650 45700 45650 16
343 20250307 131200 588486750 45650 45850 45850 45650 32
344 20250307 131100 587023150 45650 45650 45650 45650 0
345 20250307 131000 587023150 45650 45650 45650 45650 10
346 20250307 130900 586566650 45850 45850 45850 45850 14
347 20250307 130800 585924750 45650 45650 45650 45650 10
348 20250307 130700 585468250 45850 45650 45850 45650 34
349 20250307 130600 583913550 45650 45650 45650 45650 9
350 20250307 130500 583502700 45650 45850 45850 45650 16
351 20250307 130400 582769500 45850 45650 45850 45650 2
352 20250307 130300 582678000 45650 45850 45850 45650 23
353 20250307 130200 581625450 45600 45600 45600 45600 25
354 20250307 130100 580485450 45900 45800 45900 45650 34
355 20250307 130000 578928000 45650 45600 45800 45600 28
356 20250307 125900 577648350 45600 45600 45600 45600 8
357 20250307 125800 577283550 45600 45750 45750 45600 43
358 20250307 125700 575317500 45600 45600 45600 45600 8
359 20250307 125600 574952700 45600 45600 45750 45600 59
360 20250307 125500 572260200 45600 45600 45600 45600 0
361 20250307 125400 572260200 45600 45750 45750 45600 46
362 20250307 125300 570159400 45750 45750 45750 45750 0
363 20250307 125200 570159400 45750 45750 45750 45600 22
364 20250307 125100 569153950 45600 45650 45650 45600 18
365 20250307 125000 568332650 45750 45600 45750 45600 17
366 20250307 124900 567557300 45700 45700 45700 45700 17
367 20250307 124800 566780400 45600 45700 45700 45600 18
368 20250307 124700 565958600 45700 45700 45700 45700 17
369 20250307 124600 565181700 45600 45600 45600 45600 0
370 20250307 124500 565181700 45600 45700 45700 45600 47
371 20250307 124400 563037000 45600 45600 45600 45600 0
372 20250307 124300 563037000 45600 45750 45750 45600 38
373 20250307 124200 561301600 45800 45800 45800 45800 1
374 20250307 124100 561255800 45600 45750 45750 45600 28
375 20250307 124000 559976350 45600 45650 45650 45600 18
376 20250307 123900 559155500 45650 45650 45650 45650 15
377 20250307 123800 558470750 45800 45800 45800 45800 26
378 20250307 123700 557279950 45650 45650 45650 45650 1
379 20250307 123600 557234300 45650 45850 45850 45650 21
380 20250307 123500 556272850 45650 45650 45650 45650 0
381 20250307 123400 556272850 45650 45700 45950 45600 46
382 20250307 123300 554168650 45650 45650 45650 45650 20
383 20250307 123200 553255650 45800 45750 45800 45600 480
384 20250307 123100 531331050 45750 45750 45750 45750 0
385 20250307 123000 531331050 45750 45750 45800 45750 25
386 20250307 122900 530186600 45750 45750 45750 45750 22
387 20250307 122800 529180100 45750 45750 45750 45750 15
388 20250307 122700 528493850 45800 45750 45800 45750 22
389 20250307 122600 527486650 45800 45750 45800 45750 8
390 20250307 122500 527120350 45800 45800 45800 45750 45
391 20250307 122400 525059850 45800 45800 45800 45800 9
392 20250307 122300 524647650 45800 45800 45850 45800 40
393 20250307 122200 522815000 45850 45850 45850 45850 0
394 20250307 122100 522815000 45850 45850 45850 45800 130
395 20250307 122000 516855050 45800 45800 45800 45800 8
396 20250307 121900 516488650 45800 45800 46050 45800 17
397 20250307 121800 515706550 45800 45800 45800 45800 28
398 20250307 121700 514424150 45800 45800 45800 45800 2
399 20250307 121600 514332550 46050 45800 46050 45800 23
400 20250307 121500 513275900 45800 45850 45850 45800 7
401 20250307 121400 512955200 46050 45800 46050 45800 24
402 20250307 121300 511852400 45800 45800 45800 45800 18
403 20250307 121200 511028000 45800 46050 46050 45800 31
404 20250307 121100 509604750 45850 45850 45850 45850 13
405 20250307 121000 509008700 45850 46050 46050 45850 60
406 20250307 120900 506254350 45900 45900 45900 45900 8
407 20250307 120800 505887150 46050 46050 46050 46050 13
408 20250307 120700 505288500 45850 45850 45850 45850 34
409 20250307 120600 503729600 46050 46050 46050 46050 0
410 20250307 120500 503729600 46050 45850 46050 45850 22
411 20250307 120400 502718100 46050 46050 46050 46050 0
412 20250307 120300 502718100 46050 45850 46050 45850 14
413 20250307 120200 502073600 45900 45900 45900 45900 7
414 20250307 120100 501752300 45850 45950 46050 45850 41
415 20250307 120000 499869450 45950 46050 46050 45900 11
416 20250307 115900 499364200 46050 46050 46050 46050 14
417 20250307 115800 498719500 45850 45850 45850 45850 9
418 20250307 115700 498306850 45850 46100 46100 45850 15
419 20250307 115600 497615850 45850 45900 45900 45850 31
420 20250307 115500 496194100 45900 45900 45900 45900 0
421 20250307 115400 496194100 45900 46050 46050 45900 20
422 20250307 115300 495274000 45900 45900 45900 45900 7
423 20250307 115200 494952700 46050 45950 46050 45950 15
424 20250307 115100 494262050 45950 45950 45950 45950 8
425 20250307 115000 493894450 45900 46100 46100 45900 93
426 20250307 114900 489622950 45900 45900 45900 45900 9
427 20250307 114800 489209850 45900 46100 46100 45900 15
428 20250307 114700 488518750 45900 45900 45900 45900 8
429 20250307 114600 488151550 45900 46100 46100 45900 16
430 20250307 114500 487414350 45900 45900 45900 45900 22
431 20250307 114400 486404550 45900 45900 45900 45900 10
432 20250307 114300 485945550 46100 46050 46100 46050 15
433 20250307 114200 485254100 45850 45850 45850 45850 11
434 20250307 114100 484749750 46100 45850 46100 45850 14
435 20250307 114000 484104600 46100 45850 46100 45850 39
436 20250307 113900 482310200 45850 46100 46100 45850 34
437 20250307 113800 480747800 45850 45850 45850 45850 3
438 20250307 113700 480610250 45850 46050 46050 45850 22
439 20250307 113600 479598950 45850 45850 45850 45850 1
440 20250307 113500 479553100 45850 46100 46100 45850 24
441 20250307 113400 478449200 45850 45850 45850 45850 22
442 20250307 113300 477440500 45850 45850 45850 45850 11
443 20250307 113200 476936150 46100 45950 46100 45850 28
444 20250307 113100 475647700 46050 45850 46050 45850 57
445 20250307 113000 473024250 46050 46050 46050 46050 114
446 20250307 112900 467774550 45850 45850 45850 45850 0
447 20250307 112800 467774550 45850 46050 46050 45850 40
448 20250307 112700 465937750 45850 45850 45850 45850 0
449 20250307 112600 465937750 45850 46050 46050 45850 22
450 20250307 112500 464926250 45800 45800 45800 45800 0
451 20250307 112400 464926250 45800 46050 46050 45800 22
452 20250307 112300 463915150 45800 45850 45850 45800 19
453 20250307 112200 463044250 45850 45850 45850 45850 7
454 20250307 112100 462723300 46050 46050 46050 46050 13
455 20250307 112000 462124650 45850 45850 45850 45850 0
456 20250307 111900 462124650 45850 46050 46050 45850 22
457 20250307 111800 461113150 45800 45800 45800 45800 0
458 20250307 111700 461113150 45800 46100 46100 45800 39
459 20250307 111600 459323050 45800 45800 45800 45800 0
460 20250307 111500 459323050 45800 46100 46100 45800 22
461 20250307 111400 458311250 45750 45750 45750 45750 0
462 20250307 111300 458311250 45750 46100 46100 45750 177
463 20250307 111200 450202100 46050 45850 46050 45850 33
464 20250307 111100 448686500 46100 46100 46100 46100 21
465 20250307 111000 447718400 46100 46100 46100 45900 27
466 20250307 110900 446475300 46100 46100 46100 46100 0
467 20250307 110800 446475300 46100 45850 46100 45850 46
468 20250307 110700 444356700 45850 45850 45850 45850 0
469 20250307 110600 444356700 45850 46000 46100 45850 39
470 20250307 110500 442563800 46050 46050 46050 46050 1
471 20250307 110400 442517750 46100 46000 46100 46000 22
472 20250307 110300 441504350 46000 46000 46000 46000 1
473 20250307 110200 441458350 46000 46100 46100 46000 69
474 20250307 110100 438283050 46000 46000 46000 46000 36
475 20250307 110000 436627050 46100 46100 46100 46100 1
476 20250307 105900 436580950 46100 46100 46100 46000 33
477 20250307 105800 435060450 46100 46100 46100 46100 0
478 20250307 105700 435060450 46100 45850 46100 45850 59
479 20250307 105600 432346000 45950 45950 45950 45950 4
480 20250307 105500 432162200 45850 46000 46000 45850 33
481 20250307 105400 430647050 45850 45850 45850 45850 8
482 20250307 105300 430280250 46100 46100 46100 46100 14
483 20250307 105200 429634850 45850 45850 45850 45850 8
484 20250307 105100 429268050 46100 46100 46100 46100 0
485 20250307 105000 429268050 46100 46000 46100 45850 39
486 20250307 104900 427476350 46000 46000 46000 46000 49
487 20250307 104800 425222350 46100 45850 46100 45850 295
488 20250307 104700 411647200 45850 45850 45850 45850 2
489 20250307 104600 411555500 46100 46100 46100 46100 13
490 20250307 104500 410956200 45850 45850 45850 45850 8
491 20250307 104400 410589400 45850 46050 46050 45850 33
492 20250307 104300 409073550 45850 45850 45850 45850 8
493 20250307 104200 408706750 46100 46100 46100 46100 13
494 20250307 104100 408107450 45850 45850 45850 45850 7
495 20250307 104000 407786500 46100 46100 46100 46100 0
496 20250307 103900 407786500 46100 45850 46100 45800 40
497 20250307 103800 405949900 46000 46000 46000 46000 0
498 20250307 103700 405949900 46000 46000 46000 46000 14
499 20250307 103600 405305900 45850 45850 45850 45850 8
500 20250307 103500 404939100 46100 45850 46100 45850 213
501 20250307 103400 395169800 45850 45850 45850 45850 208
502 20250307 103300 385633000 45850 46100 46100 45850 34
503 20250307 103200 384070350 46100 46100 46100 45850 15
504 20250307 103100 383380600 46100 46100 46100 46100 19
505 20250307 103000 382504700 46150 46150 46150 45900 109
506 20250307 102900 377476350 46150 45950 46150 45950 538
507 20250307 102800 352710700 45950 45950 45950 45750 132
508 20250307 102700 346648550 45800 45850 45850 45800 208
509 20250307 102600 337121100 46000 46000 46000 46000 13
510 20250307 102500 336523100 45850 45925 45925 45850 8
511 20250307 102400 336155925 46000 46000 46000 46000 14
512 20250307 102300 335511925 45850 46000 46000 45850 8
513 20250307 102200 335144975 45850 46000 46000 45850 33
514 20250307 102100 333629825 46000 46000 46000 46000 7
515 20250307 102000 333307825 46000 46050 46050 46000 65
516 20250307 101900 330317175 46000 46000 46000 46000 49
517 20250307 101800 328063175 45800 46000 46050 45800 118
518 20250307 101700 322636275 46000 45850 46000 45800 32
519 20250307 101600 321167375 45850 45850 45850 45850 7
520 20250307 101500 320846425 46050 45900 46050 45900 15
521 20250307 101400 320155825 45900 45900 45900 45900 7
522 20250307 101300 319834525 46000 46000 46000 46000 14
523 20250307 101200 319190525 45800 45800 45800 45800 30
524 20250307 101100 317816525 45800 45850 45850 45800 55
525 20250307 101000 315296125 45850 45850 45850 45850 4
526 20250307 100900 315112725 45850 45850 45850 45850 11
527 20250307 100800 314608375 45750 45750 45750 45750 0
528 20250307 100700 314608375 45750 45750 45750 45750 7
529 20250307 100600 314288125 45700 45875 45875 45700 18
530 20250307 100500 313464575 45900 45900 45900 45900 12
531 20250307 100400 312913775 45950 45850 45950 45850 13
532 20250307 100300 312317525 45850 45850 45850 45850 0
533 20250307 100200 312317525 45850 45850 45850 45850 8
534 20250307 100100 311950725 45900 45800 45900 45800 43
535 20250307 100000 309978825 45750 45900 45900 45750 577
536 20250307 095900 283537975 45900 45900 45900 45900 0
537 20250307 095800 283537975 45900 45900 45900 45900 0
538 20250307 095700 283537975 45900 45900 45900 45900 0
539 20250307 095600 283537975 45900 45900 45900 45900 0
540 20250307 095500 283537975 45900 45900 45900 45900 2
541 20250307 095400 283446175 45900 45850 45900 45850 858
542 20250307 095300 244100675 45850 45900 45900 45850 144
543 20250307 095200 237494475 46100 46050 46100 46050 22
544 20250307 095100 236480475 46100 46100 46100 46100 0
545 20250307 095000 236480475 46100 46100 46100 46100 0
546 20250307 094900 236480475 46100 46100 46100 46100 500
547 20250307 094800 213430475 46100 46100 46100 46100 11
548 20250307 094700 212923375 45950 46000 46000 45950 13
549 20250307 094600 212325625 45850 45850 45850 45850 0
550 20250307 094500 212325625 45850 45850 45850 45850 0
551 20250307 094400 212325625 45850 45900 45900 45850 5
552 20250307 094300 212096325 46150 46050 46150 46050 45
553 20250307 094200 210023125 46100 46000 46100 46000 279
554 20250307 094100 197167675 46000 46000 46000 46000 0
555 20250307 094000 197167675 46000 45900 46000 45900 437
556 20250307 093900 177074925 45950 45950 45950 45950 1
557 20250307 093800 177028975 45950 45750 45950 45750 271
558 20250307 093700 164616725 45900 45800 45900 45800 300
559 20250307 093600 150866725 45850 45850 45850 45800 427
560 20250307 093500 131299425 45900 45900 45900 45900 2
561 20250307 093400 131207625 45800 45900 45900 45800 2
562 20250307 093300 131115925 45900 45950 45950 45900 78
563 20250307 093200 127535675 45900 45800 45900 45800 93
564 20250307 093100 123269625 45600 45700 45750 45600 120
565 20250307 093000 117785275 45750 45750 45750 45750 88
566 20250307 092900 113759275 45750 45750 45750 45750 0
567 20250307 092800 113759275 45750 45750 45750 45750 0
568 20250307 092700 113759275 45750 45800 45800 45750 4
569 20250307 092600 113576125 45800 45850 45850 45800 15
570 20250307 092500 112889025 45950 45900 46000 45900 107
571 20250307 092400 107972375 45850 45850 45850 45850 0
572 20250307 092300 107972375 45850 45850 45850 45850 1
573 20250307 092200 107926525 45850 45850 45850 45850 80
574 20250307 092100 104258525 45950 45700 45950 45600 898
575 20250307 092000 63164075 45600 45600 45600 45600 13
576 20250307 091900 62571275 45600 45600 45600 45600 130
577 20250307 091800 56643275 45600 45675 45675 45600 37
578 20250307 091700 54956000 45750 45750 45750 45750 2
579 20250307 091600 54864500 45750 45750 45750 45750 1
580 20250307 091500 54818750 45750 45750 45750 45750 100
581 20250307 091400 50243750 45600 45600 45600 45600 1
582 20250307 091300 50198150 45600 45600 45600 45600 18
583 20250307 091200 49377350 45600 45750 45750 45600 3
584 20250307 091100 49240400 45750 45500 45750 45500 21
585 20250307 091000 48284650 45750 45450 45750 45450 18
586 20250307 090900 47462650 45450 45450 45750 45400 233
587 20250307 090800 36839400 45450 45400 45450 45400 334
588 20250307 090700 21668250 45400 45400 45400 45400 2
589 20250307 090600 21577450 45450 45600 45600 45450 24
590 20250307 090500 20486350 45450 45600 45600 45450 14
591 20250307 090400 19849900 45600 45450 45600 45450 31
592 20250307 090300 18440800 45450 45600 45600 45450 142
593 20250307 090200 11985750 45550 45550 45550 45550 1
594 20250307 090100 11940200 45450 45500 45500 45450 15
595 20250307 090000 11258150 45500 45700 45700 45500 242

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,72147,23533928,3279081150,1069617027600,0.31
20250304,75292,23533928,3406963000,1064910242000,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 72147 23533928 3279081150 1069617027600 0.31
3 20250304 75292 23533928 3406963000 1064910242000 0.32