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

609
020150/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190700,3711404425,27900,27900,27900,27900,1936
20250307,190600,3711404425,27900,27900,27900,27900,0
20250307,190500,3711404425,27900,27900,27900,27900,0
20250307,190400,3711404425,27900,27900,27900,27900,0
20250307,190300,3711404425,27900,27900,27900,27900,0
20250307,190200,3711404425,27900,27900,27900,27900,0
20250307,190100,3711404425,27900,27900,27900,27900,0
20250307,190000,3711404425,27900,27900,27900,27900,0
20250307,185900,3711404425,27900,27900,27900,27900,0
20250307,185800,3711404425,27900,27900,27900,27900,0
20250307,185700,3711404425,27900,27900,27900,27900,0
20250307,185600,3711404425,27900,27900,27900,27900,0
20250307,185500,3711404425,27900,27900,27900,27900,0
20250307,185400,3711404425,27900,27900,27900,27900,0
20250307,185300,3711404425,27900,27900,27900,27900,0
20250307,185200,3711404425,27900,27900,27900,27900,0
20250307,185100,3711404425,27900,27900,27900,27900,0
20250307,185000,3711404425,27900,27900,27900,27900,0
20250307,184900,3711404425,27900,27900,27900,27900,0
20250307,184800,3711404425,27900,27900,27900,27900,0
20250307,184700,3711404425,27900,27900,27900,27900,0
20250307,184600,3711404425,27900,27900,27900,27900,0
20250307,184500,3711404425,27900,27900,27900,27900,0
20250307,184400,3711404425,27900,27900,27900,27900,0
20250307,184300,3711404425,27900,27900,27900,27900,0
20250307,184200,3711404425,27900,27900,27900,27900,0
20250307,184100,3711404425,27900,27900,27900,27900,0
20250307,184000,3711404425,27900,27900,27900,27900,0
20250307,183900,3711404425,27900,27900,27900,27900,0
20250307,183800,3711404425,27900,27900,27900,27900,0
20250307,183700,3711404425,27900,27900,27900,27900,1936
20250307,183600,3711404425,27900,27900,27900,27900,0
20250307,183500,3711404425,27900,27900,27900,27900,0
20250307,183400,3711404425,27900,27900,27900,27900,0
20250307,183300,3711404425,27900,27900,27900,27900,0
20250307,183200,3711404425,27900,27900,27900,27900,0
20250307,183100,3711404425,27900,27900,27900,27900,0
20250307,183000,3711404425,27900,27900,27900,27900,0
20250307,182900,3711404425,27900,27900,27900,27900,0
20250307,182800,3711404425,27900,27900,27900,27900,0
20250307,182700,3711404425,27900,27900,27900,27900,0
20250307,182600,3711404425,27900,27900,27900,27900,0
20250307,182500,3711404425,27900,27900,27900,27900,0
20250307,182400,3711404425,27900,27900,27900,27900,0
20250307,182300,3711404425,27900,27900,27900,27900,0
20250307,182200,3711404425,27900,27900,27900,27900,0
20250307,182100,3711404425,27900,27900,27900,27900,0
20250307,182000,3711404425,27900,27900,27900,27900,0
20250307,181900,3711404425,27900,27900,27900,27900,0
20250307,181800,3711404425,27900,27900,27900,27900,0
20250307,181700,3711404425,27900,27900,27900,27900,0
20250307,181600,3711404425,27900,27900,27900,27900,0
20250307,181500,3711404425,27900,27900,27900,27900,0
20250307,181400,3711404425,27900,27900,27900,27900,0
20250307,181300,3711404425,27900,27900,27900,27900,0
20250307,181200,3711404425,27900,27900,27900,27900,0
20250307,181100,3711404425,27900,27900,27900,27900,0
20250307,181000,3711404425,27900,27900,27900,27900,0
20250307,180900,3711404425,27900,27900,27900,27900,0
20250307,180800,3711404425,27900,27900,27900,27900,0
20250307,180700,3711404425,27900,27900,27900,27900,1936
20250307,180600,3711404425,27900,27900,27900,27900,0
20250307,180500,3711404425,27900,27900,27900,27900,0
20250307,180400,3711404425,27900,27900,27900,27900,0
20250307,180300,3711404425,27900,27900,27900,27900,0
20250307,180200,3711404425,27900,27900,27900,27900,0
20250307,180100,3711404425,27900,27900,27900,27900,0
20250307,180000,3711404425,27900,27900,27900,27900,0
20250307,175900,3711404425,27900,27900,27900,27900,0
20250307,175800,3711404425,27900,27900,27900,27900,0
20250307,175700,3711404425,27900,27900,27900,27900,0
20250307,175600,3711404425,27900,27900,27900,27900,0
20250307,175500,3711404425,27900,27900,27900,27900,0
20250307,175400,3711404425,27900,27900,27900,27900,0
20250307,175300,3711404425,27900,27900,27900,27900,0
20250307,175200,3711404425,27900,27900,27900,27900,0
20250307,175100,3711404425,27900,27900,27900,27900,0
20250307,175000,3711404425,27900,27900,27900,27900,0
20250307,174900,3711404425,27900,27900,27900,27900,0
20250307,174800,3711404425,27900,27900,27900,27900,0
20250307,174700,3711404425,27900,27900,27900,27900,0
20250307,174600,3711404425,27900,27900,27900,27900,0
20250307,174500,3711404425,27900,27900,27900,27900,0
20250307,174400,3711404425,27900,27900,27900,27900,0
20250307,174300,3711404425,27900,27900,27900,27900,0
20250307,174200,3711404425,27900,27900,27900,27900,0
20250307,174100,3711404425,27900,27900,27900,27900,0
20250307,174000,3711404425,27900,27900,27900,27900,0
20250307,173900,3711404425,27900,27900,27900,27900,0
20250307,173800,3711404425,27900,27900,27900,27900,0
20250307,173700,3711404425,27900,27900,27900,27900,1936
20250307,173600,3711404425,27900,27900,27900,27900,0
20250307,173500,3711404425,27900,27900,27900,27900,0
20250307,173400,3711404425,27900,27900,27900,27900,0
20250307,173300,3711404425,27900,27900,27900,27900,0
20250307,173200,3711404425,27900,27900,27900,27900,0
20250307,173100,3711404425,27900,27900,27900,27900,0
20250307,173000,3711404425,27900,27900,27900,27900,0
20250307,172900,3711404425,27900,27900,27900,27900,0
20250307,172800,3711404425,27900,27900,27900,27900,0
20250307,172700,3711404425,27900,27900,27900,27900,0
20250307,172600,3711404425,27900,27900,27900,27900,0
20250307,172500,3711404425,27900,27900,27900,27900,0
20250307,172400,3711404425,27900,27900,27900,27900,0
20250307,172300,3711404425,27900,27900,27900,27900,0
20250307,172200,3711404425,27900,27900,27900,27900,0
20250307,172100,3711404425,27900,27900,27900,27900,0
20250307,172000,3711404425,27900,27900,27900,27900,0
20250307,171900,3711404425,27900,27900,27900,27900,0
20250307,171800,3711404425,27900,27900,27900,27900,0
20250307,171700,3711404425,27900,27900,27900,27900,0
20250307,171600,3711404425,27900,27900,27900,27900,0
20250307,171500,3711404425,27900,27900,27900,27900,0
20250307,171400,3711404425,27900,27900,27900,27900,0
20250307,171300,3711404425,27900,27900,27900,27900,0
20250307,171200,3711404425,27900,27900,27900,27900,0
20250307,171100,3711404425,27900,27900,27900,27900,0
20250307,171000,3711404425,27900,27900,27900,27900,0
20250307,170900,3711404425,27900,27900,27900,27900,0
20250307,170800,3711404425,27900,27900,27900,27900,0
20250307,170700,3711404425,27900,27900,27900,27900,1936
20250307,170600,3711404425,27900,27900,27900,27900,0
20250307,170500,3711404425,27900,27900,27900,27900,0
20250307,170400,3711404425,27900,27900,27900,27900,0
20250307,170300,3711404425,27900,27900,27900,27900,0
20250307,170200,3711404425,27900,27900,27900,27900,0
20250307,170100,3711404425,27900,27900,27900,27900,0
20250307,170000,3711404425,27900,27900,27900,27900,0
20250307,165900,3711404425,27900,27900,27900,27900,0
20250307,165800,3711404425,27900,27900,27900,27900,0
20250307,165700,3711404425,27900,27900,27900,27900,0
20250307,165600,3711404425,27900,27900,27900,27900,0
20250307,165500,3711404425,27900,27900,27900,27900,0
20250307,165400,3711404425,27900,27900,27900,27900,0
20250307,165300,3711404425,27900,27900,27900,27900,0
20250307,165200,3711404425,27900,27900,27900,27900,0
20250307,165100,3711404425,27900,27900,27900,27900,0
20250307,165000,3711404425,27900,27900,27900,27900,0
20250307,164900,3711404425,27900,27900,27900,27900,0
20250307,164800,3711404425,27900,27900,27900,27900,0
20250307,164700,3711404425,27900,27900,27900,27900,0
20250307,164600,3711404425,27900,27900,27900,27900,0
20250307,164500,3711404425,27900,27900,27900,27900,0
20250307,164400,3711404425,27900,27900,27900,27900,0
20250307,164300,3711404425,27900,27900,27900,27900,0
20250307,164200,3711404425,27900,27900,27900,27900,0
20250307,164100,3711404425,27900,27900,27900,27900,0
20250307,164000,3711404425,27900,27900,27900,27900,0
20250307,163900,3711404425,27900,27900,27900,27900,0
20250307,163800,3711404425,27900,27900,27900,27900,0
20250307,163700,3711404425,27900,27900,27900,27900,1936
20250307,163600,3711404425,27900,27900,27900,27900,0
20250307,163500,3711404425,27900,27900,27900,27900,0
20250307,163400,3711404425,27900,27900,27900,27900,0
20250307,163300,3711404425,27900,27900,27900,27900,0
20250307,163200,3711404425,27900,27900,27900,27900,0
20250307,163100,3711404425,27900,27900,27900,27900,0
20250307,163000,3711404425,27900,27900,27900,27900,0
20250307,162900,3711404425,27900,27900,27900,27900,0
20250307,162800,3711404425,27900,27900,27900,27900,0
20250307,162700,3711404425,27900,27900,27900,27900,0
20250307,162600,3711404425,27900,27900,27900,27900,0
20250307,162500,3711404425,27900,27900,27900,27900,0
20250307,162400,3711404425,27900,27900,27900,27900,0
20250307,162300,3711404425,27900,27900,27900,27900,0
20250307,162200,3711404425,27900,27900,27900,27900,0
20250307,162100,3711404425,27900,27900,27900,27900,0
20250307,162000,3711404425,27900,27900,27900,27900,0
20250307,161900,3711404425,27900,27900,27900,27900,0
20250307,161800,3711404425,27900,27900,27900,27900,0
20250307,161700,3711404425,27900,27900,27900,27900,0
20250307,161600,3711404425,27900,27900,27900,27900,0
20250307,161500,3711404425,27900,27900,27900,27900,0
20250307,161400,3711404425,27900,27900,27900,27900,0
20250307,161300,3711404425,27900,27900,27900,27900,0
20250307,161200,3711404425,27900,27900,27900,27900,0
20250307,161100,3711404425,27900,27900,27900,27900,0
20250307,161000,3711404425,27900,27900,27900,27900,0
20250307,160900,3711404425,27900,27900,27900,27900,0
20250307,160800,3711404425,27900,27900,27900,27900,0
20250307,160700,3711404425,27900,27900,27900,27900,1936
20250307,160600,3711404425,27900,27900,27900,27900,0
20250307,160500,3711404425,27900,27900,27900,27900,0
20250307,160400,3711404425,27900,27900,27900,27900,0
20250307,160300,3711404425,27900,27900,27900,27900,0
20250307,160200,3711404425,27900,27900,27900,27900,0
20250307,160100,3711404425,27900,27900,27900,27900,0
20250307,160000,3711404425,27900,27900,27900,27900,0
20250307,155900,3711404425,27900,27900,27900,27900,0
20250307,155800,3711404425,27900,27900,27900,27900,0
20250307,155700,3711404425,27900,27900,27900,27900,0
20250307,155600,3711404425,27900,27900,27900,27900,0
20250307,155500,3711404425,27900,27900,27900,27900,0
20250307,155400,3711404425,27900,27900,27900,27900,0
20250307,155300,3711404425,27900,27900,27900,27900,0
20250307,155200,3711404425,27900,27900,27900,27900,0
20250307,155100,3711404425,27900,27900,27900,27900,0
20250307,155000,3711404425,27900,27900,27900,27900,0
20250307,154900,3711404425,27900,27900,27900,27900,0
20250307,154800,3711404425,27900,27900,27900,27900,0
20250307,154700,3711404425,27900,27900,27900,27900,0
20250307,154600,3711404425,27900,27900,27900,27900,0
20250307,154500,3711404425,27900,27900,27900,27900,0
20250307,154400,3711404425,27900,27900,27900,27900,0
20250307,154300,3711404425,27900,27900,27900,27900,0
20250307,154200,3711404425,27900,27900,27900,27900,0
20250307,154100,3711404425,27900,27900,27900,27900,0
20250307,154000,3711404425,27900,27900,27900,27900,0
20250307,153900,3711404425,27900,27900,27900,27900,0
20250307,153800,3711404425,27900,27900,27900,27900,0
20250307,153700,3711404425,27900,27900,27900,27900,1936
20250307,153600,3711404425,27900,27900,27900,27900,0
20250307,153500,3711404425,27900,27900,27900,27900,0
20250307,153400,3711404425,27900,27900,27900,27900,0
20250307,153300,3711404425,27900,27900,27900,27900,0
20250307,153200,3711404425,27900,27900,27900,27900,0
20250307,153100,3711404425,27900,27900,27900,27900,0
20250307,153000,3711404425,27900,27900,27900,27900,1936
20250307,152900,3657390025,27950,27950,27950,27950,0
20250307,152800,3657390025,27950,27950,27950,27950,0
20250307,152700,3657390025,27950,27950,27950,27950,0
20250307,152600,3657390025,27950,27950,27950,27950,0
20250307,152500,3657390025,27950,27950,27950,27950,0
20250307,152400,3657390025,27950,27950,27950,27950,0
20250307,152300,3657390025,27950,27950,27950,27950,0
20250307,152200,3657390025,27950,27950,27950,27950,0
20250307,152100,3657390025,27950,27950,27950,27950,0
20250307,152000,3657390025,27950,27950,27950,27950,0
20250307,151900,3657390025,27950,28000,28050,27900,766
20250307,151800,3635948025,28000,28050,28050,28000,356
20250307,151700,3625979025,28000,28050,28100,28000,539
20250307,151600,3610858625,28000,28050,28075,28000,463
20250307,151500,3597874325,28050,28050,28050,28050,162
20250307,151400,3593330225,28050,28100,28100,28050,288
20250307,151300,3585242175,28050,28100,28100,28000,198
20250307,151200,3579684475,28150,28050,28150,28050,453
20250307,151100,3566953675,28100,28100,28100,28000,373
20250307,151000,3556477175,28100,28050,28100,28050,721
20250307,150900,3536232825,28100,28100,28100,28100,287
20250307,150800,3528168125,28100,28100,28100,28100,194
20250307,150700,3522716725,28100,28100,28100,28100,276
20250307,150600,3514961125,28100,28050,28100,28050,440
20250307,150500,3502601175,28050,28050,28075,28050,233
20250307,150400,3496064175,28025,28000,28050,28000,490
20250307,150300,3482337625,27975,27950,28000,27950,181
20250307,150200,3477274950,27950,27950,27950,27950,182
20250307,150100,3472188050,28000,28000,28000,27950,185
20250307,150000,3467008800,27950,27950,27950,27950,167
20250307,145900,3462341150,27900,28000,28000,27900,258
20250307,145800,3455122800,28000,27950,28000,27950,135
20250307,145700,3451346800,27950,27900,27950,27900,458
20250307,145600,3438546550,27950,27950,27950,27950,1
20250307,145500,3438518600,27950,27850,27950,27850,197
20250307,145400,3433021350,27900,27900,27900,27900,169
20250307,145300,3428306250,27950,27950,27950,27900,157
20250307,145200,3423925100,27950,27950,27950,27950,223
20250307,145100,3417692250,27950,27950,27950,27900,1054
20250307,145000,3388237350,27950,27900,28000,27900,860
20250307,144900,3364203350,27900,27950,27950,27900,705
20250307,144800,3344524700,27950,27950,27950,27950,20
20250307,144700,3343965700,27900,27900,27950,27900,225
20250307,144600,3337688100,27900,27900,27900,27900,106
20250307,144500,3334730700,27900,27900,27900,27850,63
20250307,144400,3332974900,27900,27900,27900,27900,87
20250307,144300,3330547600,27900,27900,27900,27900,30
20250307,144200,3329710600,27900,27850,27900,27850,133
20250307,144100,3326006250,27800,27850,27850,27800,539
20250307,144000,3311020150,27850,27850,27850,27850,25
20250307,143900,3310323900,27850,27800,27850,27800,451
20250307,143800,3297784100,27800,27800,27800,27800,10
20250307,143700,3297506100,27800,27800,27800,27800,23
20250307,143600,3296866700,27850,27800,27850,27800,206
20250307,143500,3291138900,27800,27850,27850,27800,32
20250307,143400,3290248700,27850,27850,27850,27850,108
20250307,143300,3287240900,27850,27900,27900,27850,271
20250307,143200,3279692550,27850,27850,27850,27850,100
20250307,143100,3276907550,27900,27900,27900,27850,141
20250307,143000,3272973700,27900,27900,27900,27900,6
20250307,142900,3272806300,27900,27900,27900,27900,97
20250307,142800,3270100000,27900,27900,27900,27900,40
20250307,142700,3268984000,27900,27850,27900,27850,48
20250307,142600,3267646300,27850,27800,27850,27800,74
20250307,142500,3265588150,27850,27850,27850,27850,25
20250307,142400,3264891900,27800,27800,27800,27800,264
20250307,142300,3257552700,27800,27800,27800,27800,554
20250307,142200,3242151500,27850,27900,27900,27850,114
20250307,142100,3238973650,27900,27800,27900,27750,194
20250307,142000,3233580050,27800,27950,27950,27800,256
20250307,141900,3226456700,28000,28000,28000,27750,2127
20250307,141800,3167284700,28050,28050,28100,28050,115
20250307,141700,3164057950,28000,28000,28000,28000,15
20250307,141600,3163637950,28000,28000,28100,28000,32
20250307,141500,3162740950,28000,27900,28000,27900,24
20250307,141400,3162070150,27900,27950,27950,27900,91
20250307,141300,3159528600,27950,27950,27950,27950,20
20250307,141200,3158969600,27950,28000,28150,27950,129
20250307,141100,3155356800,27950,27950,28150,27950,442
20250307,141000,3142997700,27950,27850,27950,27800,1016
20250307,140900,3114683850,27850,27900,27900,27800,435
20250307,140800,3102570250,27900,27900,27900,27900,218
20250307,140700,3096488050,27950,27950,27950,27900,459
20250307,140600,3083659200,27850,27850,27850,27850,84
20250307,140500,3081319800,27850,27950,27950,27850,504
20250307,140400,3067272650,27950,27950,27950,27950,1523
20250307,140300,3024704800,27950,28050,28050,27950,1538
20250307,140200,2981582300,28050,28100,28100,28050,579
20250307,140100,2965339550,28100,28050,28100,28050,12
20250307,140000,2965002800,28050,28150,28150,28050,305
20250307,135900,2956443800,28100,28000,28100,28000,240
20250307,135800,2949713300,28000,28050,28050,28000,515
20250307,135700,2935272350,28100,28100,28150,28100,87
20250307,135600,2932826550,28100,28100,28150,28100,123
20250307,135500,2929369600,28150,28100,28150,28100,125
20250307,135400,2925855850,28100,28200,28200,28100,377
20250307,135300,2915231950,28250,28250,28250,28250,9
20250307,135200,2914977700,28200,28250,28250,28200,74
20250307,135100,2912889400,28250,28250,28250,28250,1
20250307,135000,2912861150,28250,28250,28250,28200,104
20250307,134900,2909923250,28250,28300,28300,28250,55
20250307,134800,2908368150,28250,28250,28300,28250,38
20250307,134700,2907294200,28300,28250,28300,28250,134
20250307,134600,2903507950,28300,28250,28300,28250,235
20250307,134500,2896868650,28250,28250,28300,28250,143
20250307,134400,2892823450,28300,28300,28300,28300,30
20250307,134300,2891974450,28250,28250,28250,28250,141
20250307,134200,2887991200,28250,28250,28300,28250,99
20250307,134100,2885194000,28250,28200,28250,28200,836
20250307,134000,2861577700,28250,28250,28250,28200,58
20250307,133900,2859940650,28200,28250,28250,28200,55
20250307,133800,2858388200,28200,28250,28250,28200,140
20250307,133700,2854434200,28250,28250,28250,28250,34
20250307,133600,2853473700,28200,28250,28250,28200,335
20250307,133500,2844010500,28250,28300,28300,28250,422
20250307,133400,2832068050,28250,28150,28250,28150,973
20250307,133300,2804634200,28150,28100,28150,28100,27
20250307,133200,2803874950,28100,28150,28150,28100,100
20250307,133100,2801063150,28100,28100,28100,27950,978
20250307,133000,2773668250,28100,28100,28100,28100,96
20250307,132900,2770970650,28100,28100,28150,28100,246
20250307,132800,2764056550,28100,28150,28150,28100,300
20250307,132700,2755626300,28150,28100,28150,28100,11
20250307,132600,2755316700,28150,28150,28150,28150,83
20250307,132500,2752980250,28150,28100,28150,28100,12
20250307,132400,2752642500,28150,28150,28150,28150,11
20250307,132300,2752332850,28150,28150,28150,28150,10
20250307,132200,2752051350,28100,28100,28150,28100,41
20250307,132100,2750898250,28150,28100,28150,28100,25
20250307,132000,2750195250,28150,28100,28150,28100,23
20250307,131900,2749548250,28100,28100,28150,28100,30
20250307,131800,2748704750,28150,28200,28200,28150,119
20250307,131700,2745354450,28150,28200,28200,28150,16
20250307,131600,2744904000,28150,28250,28250,28150,20
20250307,131500,2744340000,28250,28350,28350,28150,2524
20250307,131400,2672932900,28300,28350,28350,28300,84
20250307,131300,2670553650,28300,28300,28300,28300,150
20250307,131200,2666308650,28300,28300,28350,28300,92
20250307,131100,2663702300,28350,28350,28350,28300,115
20250307,131000,2660442250,28350,28350,28350,28350,115
20250307,130900,2657182000,28300,28300,28350,28300,1138
20250307,130800,2624951600,28300,28250,28300,28250,78
20250307,130700,2622747650,28250,28200,28300,28200,550
20250307,130600,2607218150,28200,28100,28200,28100,1242
20250307,130500,2572287900,28150,28150,28150,28150,0
20250307,130400,2572287900,28150,28050,28150,28000,88
20250307,130300,2569818950,28100,28000,28100,28000,61
20250307,130200,2568109000,28000,28000,28000,27950,304
20250307,130100,2559598000,28000,28000,28000,27900,1154
20250307,130000,2527288650,28000,28000,28000,27950,137
20250307,125900,2523458900,28000,28000,28000,27950,66
20250307,125800,2521611325,28000,28050,28075,28000,225
20250307,125700,2515300275,28075,28075,28075,28075,11
20250307,125600,2514991450,28050,28125,28125,28050,162
20250307,125500,2510438600,28100,28125,28125,28100,27
20250307,125400,2509679375,28150,28200,28200,28100,24
20250307,125300,2509003375,28200,28150,28200,28150,361
20250307,125200,2498833275,28150,28100,28150,28100,202
20250307,125100,2493156075,28100,28100,28100,28050,48
20250307,125000,2491808325,28050,28100,28100,28050,86
20250307,124900,2489394025,28100,28100,28100,28100,47
20250307,124800,2488073325,28100,28050,28100,28050,93
20250307,124700,2485463225,28050,28100,28100,28050,17
20250307,124600,2484985875,28050,28100,28100,28050,10
20250307,124500,2484704925,28100,28100,28100,28100,56
20250307,124400,2483131325,28100,28150,28150,28100,210
20250307,124300,2477229875,28150,28150,28150,28100,58
20250307,124200,2475598225,28150,28150,28150,28150,15
20250307,124100,2475175975,28150,28100,28150,28100,128
20250307,124000,2471573725,28100,28100,28100,28100,4
20250307,123900,2471461325,28100,28100,28100,28100,75
20250307,123800,2469353825,28050,28100,28150,28050,136
20250307,123700,2465528525,28100,28150,28150,28100,35
20250307,123600,2464544975,28150,28100,28150,28100,40
20250307,123500,2463419925,28150,28150,28150,28150,0
20250307,123400,2463419925,28150,28150,28150,28100,344
20250307,123300,2453738325,28150,28100,28150,28100,116
20250307,123200,2450477025,28150,28100,28150,28050,159
20250307,123100,2446006125,28000,28000,28000,28000,10
20250307,123000,2445726125,28100,28050,28100,28050,30
20250307,122900,2444884125,28100,28100,28100,28100,59
20250307,122800,2443226225,28100,28100,28150,28000,398
20250307,122700,2432042475,28150,28150,28150,28150,88
20250307,122600,2429565275,28150,28050,28150,28000,341
20250307,122500,2419983575,28050,27950,28050,27950,104
20250307,122400,2417072075,28000,27950,28000,27950,15
20250307,122300,2416652125,27950,27950,27950,27950,26
20250307,122200,2415925425,28050,27950,28050,27900,22
20250307,122100,2415309825,28050,28000,28050,28000,59
20250307,122000,2413657375,28000,28100,28100,28000,11
20250307,121900,2413348375,28000,28000,28000,27950,630
20250307,121800,2395709375,28000,28000,28000,28000,234
20250307,121700,2389157375,28100,28100,28100,28100,40
20250307,121600,2388033375,28000,28100,28100,27950,41
20250307,121500,2386885875,28000,27950,28000,27950,476
20250307,121400,2373561925,27950,27950,27950,27950,220
20250307,121300,2367412925,27950,27950,27950,27950,169
20250307,121200,2362689375,27950,27900,27950,27900,32
20250307,121100,2361796075,27900,27950,27950,27850,51
20250307,121000,2360373825,27950,27950,27950,27950,30
20250307,120900,2359535325,27850,27900,27950,27850,229
20250307,120800,2353151275,27900,27950,27950,27900,69
20250307,120700,2351223225,27950,28000,28000,27900,71
20250307,120600,2349241225,28000,28000,28000,28000,0
20250307,120500,2349241225,28000,28000,28000,27950,372
20250307,120400,2338843225,27950,28000,28000,27950,47
20250307,120300,2337527975,28000,28000,28000,28000,10
20250307,120200,2337247975,28000,28000,28000,28000,50
20250307,120100,2335847975,28000,28000,28000,27950,195
20250307,120000,2330388975,28050,28050,28050,28000,343
20250307,115900,2320768325,28050,28050,28100,28050,110
20250307,115800,2317680475,28050,28100,28100,28050,31
20250307,115700,2316810425,28100,28050,28100,28050,33
20250307,115600,2315884625,28100,28100,28100,28100,36
20250307,115500,2314873025,28050,28000,28100,28000,236
20250307,115400,2308253275,28100,28100,28100,28100,10
20250307,115300,2307972275,28050,28050,28050,28050,659
20250307,115200,2289487325,28050,28050,28050,28000,206
20250307,115100,2283711725,28000,27950,28000,27950,87
20250307,115000,2281276725,27950,28100,28100,27950,740
20250307,114900,2260556975,28050,28100,28100,28050,104
20250307,114800,2257638775,28200,28150,28200,28150,30
20250307,114700,2256793525,28050,28100,28150,28050,48
20250307,114600,2255446325,28050,28100,28100,28050,131
20250307,114500,2251771225,28100,28050,28100,28050,111
20250307,114400,2248654225,28100,28200,28200,28100,24
20250307,114300,2247978975,28200,28100,28200,28100,545
20250307,114200,2232628075,28050,28100,28100,28050,29
20250307,114100,2231813325,28100,28100,28100,28050,61
20250307,114000,2230100725,28100,28150,28150,28050,36
20250307,113900,2229089925,28150,28150,28150,28150,132
20250307,113800,2225374125,28050,28100,28150,28050,43
20250307,113700,2224165475,28150,28050,28150,28050,31
20250307,113600,2223294125,28050,28000,28050,28000,2
20250307,113500,2223238075,28150,28050,28150,28050,250
20250307,113400,2216220375,28050,28050,28050,28050,90
20250307,113300,2213695875,28000,28050,28050,28000,32
20250307,113200,2212799325,28050,28050,28050,28050,373
20250307,113100,2202336675,28100,28150,28150,28050,268
20250307,113000,2194799675,28150,28150,28200,28150,67
20250307,112900,2192912075,28150,28150,28200,28150,135
20250307,112800,2189111375,28150,28150,28150,28150,1
20250307,112700,2189083225,28200,28150,28200,28150,88
20250307,112600,2186605025,28150,28200,28200,28150,101
20250307,112500,2183757875,28150,28200,28200,28150,109
20250307,112400,2180689075,28150,28250,28250,28150,51
20250307,112300,2179250875,28250,28250,28250,28200,87
20250307,112200,2176793675,28250,28200,28300,28200,97
20250307,112100,2174057275,28300,28250,28300,28200,18
20250307,112000,2173548825,28250,28250,28300,28250,35
20250307,111900,2172559825,28250,28300,28350,28250,118
20250307,111800,2169225125,28350,28300,28350,28300,53
20250307,111700,2167724675,28350,28350,28350,28350,10
20250307,111600,2167441175,28350,28350,28350,28350,119
20250307,111500,2164067525,28350,28350,28350,28350,922
20250307,111400,2137928825,28350,28300,28350,28300,59
20250307,111300,2136257675,28250,28350,28350,28250,145
20250307,111200,2132147225,28300,28300,28350,28300,641
20250307,111100,2113988825,28300,28300,28300,28200,422
20250307,111000,2102046325,28250,28150,28250,28150,1244
20250307,110900,2066938125,28150,28100,28150,28100,836
20250307,110800,2043406775,28100,28100,28150,28100,107
20250307,110700,2040399075,28100,28100,28100,28050,168
20250307,110600,2035683425,28150,28150,28150,28050,33
20250307,110500,2034755975,28150,28050,28150,28000,348
20250307,110400,2024989225,28050,28000,28050,28000,154
20250307,110300,2020675175,28050,28100,28100,28050,631
20250307,110200,2002975225,28100,28100,28100,28050,28
20250307,110100,2002188575,28100,28050,28150,28050,551
20250307,110000,1986714925,28100,28100,28150,28050,62
20250307,105900,1984974225,28100,28050,28150,28050,455
20250307,105800,1972170925,28150,28100,28150,28100,652
20250307,105700,1953825875,28150,28150,28150,28100,84
20250307,105600,1951461525,28100,28150,28150,28100,37
20250307,105500,1950421325,28150,28100,28200,28100,21
20250307,105400,1949829725,28150,28200,28200,28150,668
20250307,105300,1931019425,28200,28200,28200,28200,139
20250307,105200,1927099625,28200,28150,28200,28150,59
20250307,105100,1925436825,28200,28150,28200,28150,45
20250307,105000,1924169575,28200,28250,28250,28200,266
20250307,104900,1916668325,28200,28200,28250,28200,127
20250307,104800,1913085925,28250,28200,28250,28150,119
20250307,104700,1909730025,28150,28100,28150,28100,349
20250307,104600,1899911875,28100,28150,28150,28100,71
20250307,104500,1897915275,28100,28050,28150,28050,31
20250307,104400,1897043925,28100,28050,28100,28000,503
20250307,104300,1882921325,28100,28100,28100,28050,455
20250307,104200,1870157925,28100,28150,28150,28100,73
20250307,104100,1868103725,28150,28150,28150,28050,135
20250307,104000,1864313425,28150,28150,28150,28100,175
20250307,103900,1859393975,28150,28200,28200,28150,29
20250307,103800,1858576975,28200,28200,28200,28200,36
20250307,103700,1857561775,28150,28200,28200,28150,387
20250307,103600,1846663725,28250,28250,28250,28250,14
20250307,103500,1846268225,28250,28250,28300,28250,1006
20250307,103400,1817848275,28300,28350,28350,28300,556
20250307,103300,1802112975,28300,28350,28350,28300,27
20250307,103200,1801347600,28300,28300,28400,28300,144
20250307,103100,1797269400,28350,28350,28400,28350,470
20250307,103000,1783937850,28400,28400,28400,28400,92
20250307,102900,1781325050,28350,28350,28350,28300,429
20250307,102800,1769165400,28350,28250,28350,28250,675
20250307,102700,1750062600,28300,28250,28300,28250,39
20250307,102600,1748959350,28250,28300,28300,28200,586
20250307,102500,1732411600,28300,28300,28300,28300,52
20250307,102400,1730940000,28300,28250,28300,28250,253
20250307,102300,1723792250,28250,28275,28350,28250,78
20250307,102200,1721586025,28350,28300,28350,28250,597
20250307,102100,1704697100,28300,28300,28300,28300,20
20250307,102000,1704131100,28300,28250,28300,28250,218
20250307,101900,1697962100,28250,28200,28300,28200,321
20250307,101800,1688894650,28200,28250,28300,28200,233
20250307,101700,1682313100,28250,28250,28300,28200,455
20250307,101600,1669445850,28200,28200,28300,28200,398
20250307,101500,1658200050,28350,28400,28400,28250,398
20250307,101400,1646932550,28400,28400,28450,28400,362
20250307,101300,1636650850,28400,28350,28400,28350,534
20250307,101200,1621485875,28400,28400,28450,28400,323
20250307,101100,1612311625,28400,28400,28450,28350,1322
20250307,101000,1574767050,28350,28350,28400,28300,281
20250307,100900,1566800700,28350,28350,28400,28300,931
20250307,100800,1540406475,28350,28300,28350,28300,287
20250307,100700,1532272475,28350,28200,28400,28200,2074
20250307,100600,1473543975,28250,28250,28250,28200,1021
20250307,100500,1444705800,28250,28250,28250,28200,641
20250307,100400,1426599950,28250,28000,28250,28000,2491
20250307,100300,1356488400,27950,28025,28025,27950,420
20250307,100200,1344738250,28000,28000,28050,28000,220
20250307,100100,1338577775,28000,28050,28075,28000,313
20250307,100000,1329808100,28000,28100,28150,28000,2352
20250307,095900,1263796850,28150,28100,28150,28100,55
20250307,095800,1262250550,28150,28150,28200,28100,484
20250307,095700,1248637400,28150,28200,28200,28150,495
20250307,095600,1234692550,28150,28200,28200,28125,272
20250307,095500,1227033275,28150,28100,28200,28050,846
20250307,095400,1203258375,28150,28100,28200,28100,843
20250307,095300,1179525150,28100,28100,28200,28100,89
20250307,095200,1177023350,28200,28200,28250,28100,1487
20250307,095100,1135120150,28200,28050,28200,28050,1870
20250307,095000,1082509400,28050,27750,28050,27750,3364
20250307,094900,988657200,27800,27750,27850,27750,677
20250307,094800,969856200,27750,27650,27750,27600,126
20250307,094700,966367450,27650,27800,27800,27600,512
20250307,094600,952178725,27800,27850,27850,27750,172
20250307,094500,947397600,27850,27800,27850,27700,1249
20250307,094400,912675000,27800,27800,27850,27750,620
20250307,094300,895446550,27850,27700,27850,27650,1413
20250307,094200,856220675,27650,27600,27650,27600,559
20250307,094100,840764375,27650,27650,27650,27600,218
20250307,094000,834746125,27650,27550,27700,27550,1813
20250307,093900,784708925,27550,27500,27600,27500,753
20250307,093800,763936925,27550,27600,27600,27450,1029
20250307,093700,735599325,27650,27700,27750,27650,1242
20250307,093600,701254325,27700,27675,27700,27650,1220
20250307,093500,667463650,27700,27700,27700,27650,773
20250307,093400,646052600,27650,27700,27700,27650,1655
20250307,093300,600226050,27700,27650,27700,27600,923
20250307,093200,574698500,27650,27600,27650,27600,213
20250307,093100,568810100,27600,27600,27650,27550,1031
20250307,093000,540340700,27600,27500,27600,27500,372
20250307,092900,530095400,27500,27550,27550,27500,348
20250307,092800,520513300,27450,27400,27500,27400,1284
20250307,092700,485247350,27450,27350,27450,27350,1292
20250307,092600,449902100,27300,27300,27300,27300,660
20250307,092500,431884100,27300,27350,27350,27250,766
20250307,092400,410984000,27300,27350,27350,27300,171
20250307,092300,406315650,27200,27200,27300,27200,267
20250307,092200,399044800,27200,27250,27300,27100,523
20250307,092100,384813450,27300,27200,27300,27200,593
20250307,092000,368652925,27150,27050,27150,27050,474
20250307,091900,355812375,27050,27150,27150,27000,71
20250307,091800,353893325,27150,27050,27150,27050,350
20250307,091700,344408525,27050,27000,27050,27000,291
20250307,091600,336546025,27000,27000,27000,27000,47
20250307,091500,335277025,26950,27000,27000,26900,231
20250307,091400,329043925,27000,27000,27050,26900,376
20250307,091300,318896725,27000,26900,27000,26900,234
20250307,091200,312595725,26900,26800,26900,26800,215
20250307,091100,306827475,26800,26600,26800,26450,934
20250307,091000,281911375,26600,26450,26600,26450,437
20250307,090900,270338775,26500,26550,26550,26350,1430
20250307,090800,232509725,26550,26600,26600,26550,337
20250307,090700,223554125,26600,26600,26600,26600,567
20250307,090600,208471925,26750,26800,26800,26650,597
20250307,090500,192550875,26800,26750,26800,26750,586
20250307,090400,176864625,26750,26500,26750,26500,1389
20250307,090300,140014625,26450,26900,26900,26450,1469
20250307,090200,100923125,26800,26600,27000,26600,1329
20250307,090100,65362275,26500,26575,26600,26400,518
20250307,090000,51649900,26600,26450,26650,26400,1632
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190700 3711404425 27900 27900 27900 27900 1936
3 20250307 190600 3711404425 27900 27900 27900 27900 0
4 20250307 190500 3711404425 27900 27900 27900 27900 0
5 20250307 190400 3711404425 27900 27900 27900 27900 0
6 20250307 190300 3711404425 27900 27900 27900 27900 0
7 20250307 190200 3711404425 27900 27900 27900 27900 0
8 20250307 190100 3711404425 27900 27900 27900 27900 0
9 20250307 190000 3711404425 27900 27900 27900 27900 0
10 20250307 185900 3711404425 27900 27900 27900 27900 0
11 20250307 185800 3711404425 27900 27900 27900 27900 0
12 20250307 185700 3711404425 27900 27900 27900 27900 0
13 20250307 185600 3711404425 27900 27900 27900 27900 0
14 20250307 185500 3711404425 27900 27900 27900 27900 0
15 20250307 185400 3711404425 27900 27900 27900 27900 0
16 20250307 185300 3711404425 27900 27900 27900 27900 0
17 20250307 185200 3711404425 27900 27900 27900 27900 0
18 20250307 185100 3711404425 27900 27900 27900 27900 0
19 20250307 185000 3711404425 27900 27900 27900 27900 0
20 20250307 184900 3711404425 27900 27900 27900 27900 0
21 20250307 184800 3711404425 27900 27900 27900 27900 0
22 20250307 184700 3711404425 27900 27900 27900 27900 0
23 20250307 184600 3711404425 27900 27900 27900 27900 0
24 20250307 184500 3711404425 27900 27900 27900 27900 0
25 20250307 184400 3711404425 27900 27900 27900 27900 0
26 20250307 184300 3711404425 27900 27900 27900 27900 0
27 20250307 184200 3711404425 27900 27900 27900 27900 0
28 20250307 184100 3711404425 27900 27900 27900 27900 0
29 20250307 184000 3711404425 27900 27900 27900 27900 0
30 20250307 183900 3711404425 27900 27900 27900 27900 0
31 20250307 183800 3711404425 27900 27900 27900 27900 0
32 20250307 183700 3711404425 27900 27900 27900 27900 1936
33 20250307 183600 3711404425 27900 27900 27900 27900 0
34 20250307 183500 3711404425 27900 27900 27900 27900 0
35 20250307 183400 3711404425 27900 27900 27900 27900 0
36 20250307 183300 3711404425 27900 27900 27900 27900 0
37 20250307 183200 3711404425 27900 27900 27900 27900 0
38 20250307 183100 3711404425 27900 27900 27900 27900 0
39 20250307 183000 3711404425 27900 27900 27900 27900 0
40 20250307 182900 3711404425 27900 27900 27900 27900 0
41 20250307 182800 3711404425 27900 27900 27900 27900 0
42 20250307 182700 3711404425 27900 27900 27900 27900 0
43 20250307 182600 3711404425 27900 27900 27900 27900 0
44 20250307 182500 3711404425 27900 27900 27900 27900 0
45 20250307 182400 3711404425 27900 27900 27900 27900 0
46 20250307 182300 3711404425 27900 27900 27900 27900 0
47 20250307 182200 3711404425 27900 27900 27900 27900 0
48 20250307 182100 3711404425 27900 27900 27900 27900 0
49 20250307 182000 3711404425 27900 27900 27900 27900 0
50 20250307 181900 3711404425 27900 27900 27900 27900 0
51 20250307 181800 3711404425 27900 27900 27900 27900 0
52 20250307 181700 3711404425 27900 27900 27900 27900 0
53 20250307 181600 3711404425 27900 27900 27900 27900 0
54 20250307 181500 3711404425 27900 27900 27900 27900 0
55 20250307 181400 3711404425 27900 27900 27900 27900 0
56 20250307 181300 3711404425 27900 27900 27900 27900 0
57 20250307 181200 3711404425 27900 27900 27900 27900 0
58 20250307 181100 3711404425 27900 27900 27900 27900 0
59 20250307 181000 3711404425 27900 27900 27900 27900 0
60 20250307 180900 3711404425 27900 27900 27900 27900 0
61 20250307 180800 3711404425 27900 27900 27900 27900 0
62 20250307 180700 3711404425 27900 27900 27900 27900 1936
63 20250307 180600 3711404425 27900 27900 27900 27900 0
64 20250307 180500 3711404425 27900 27900 27900 27900 0
65 20250307 180400 3711404425 27900 27900 27900 27900 0
66 20250307 180300 3711404425 27900 27900 27900 27900 0
67 20250307 180200 3711404425 27900 27900 27900 27900 0
68 20250307 180100 3711404425 27900 27900 27900 27900 0
69 20250307 180000 3711404425 27900 27900 27900 27900 0
70 20250307 175900 3711404425 27900 27900 27900 27900 0
71 20250307 175800 3711404425 27900 27900 27900 27900 0
72 20250307 175700 3711404425 27900 27900 27900 27900 0
73 20250307 175600 3711404425 27900 27900 27900 27900 0
74 20250307 175500 3711404425 27900 27900 27900 27900 0
75 20250307 175400 3711404425 27900 27900 27900 27900 0
76 20250307 175300 3711404425 27900 27900 27900 27900 0
77 20250307 175200 3711404425 27900 27900 27900 27900 0
78 20250307 175100 3711404425 27900 27900 27900 27900 0
79 20250307 175000 3711404425 27900 27900 27900 27900 0
80 20250307 174900 3711404425 27900 27900 27900 27900 0
81 20250307 174800 3711404425 27900 27900 27900 27900 0
82 20250307 174700 3711404425 27900 27900 27900 27900 0
83 20250307 174600 3711404425 27900 27900 27900 27900 0
84 20250307 174500 3711404425 27900 27900 27900 27900 0
85 20250307 174400 3711404425 27900 27900 27900 27900 0
86 20250307 174300 3711404425 27900 27900 27900 27900 0
87 20250307 174200 3711404425 27900 27900 27900 27900 0
88 20250307 174100 3711404425 27900 27900 27900 27900 0
89 20250307 174000 3711404425 27900 27900 27900 27900 0
90 20250307 173900 3711404425 27900 27900 27900 27900 0
91 20250307 173800 3711404425 27900 27900 27900 27900 0
92 20250307 173700 3711404425 27900 27900 27900 27900 1936
93 20250307 173600 3711404425 27900 27900 27900 27900 0
94 20250307 173500 3711404425 27900 27900 27900 27900 0
95 20250307 173400 3711404425 27900 27900 27900 27900 0
96 20250307 173300 3711404425 27900 27900 27900 27900 0
97 20250307 173200 3711404425 27900 27900 27900 27900 0
98 20250307 173100 3711404425 27900 27900 27900 27900 0
99 20250307 173000 3711404425 27900 27900 27900 27900 0
100 20250307 172900 3711404425 27900 27900 27900 27900 0
101 20250307 172800 3711404425 27900 27900 27900 27900 0
102 20250307 172700 3711404425 27900 27900 27900 27900 0
103 20250307 172600 3711404425 27900 27900 27900 27900 0
104 20250307 172500 3711404425 27900 27900 27900 27900 0
105 20250307 172400 3711404425 27900 27900 27900 27900 0
106 20250307 172300 3711404425 27900 27900 27900 27900 0
107 20250307 172200 3711404425 27900 27900 27900 27900 0
108 20250307 172100 3711404425 27900 27900 27900 27900 0
109 20250307 172000 3711404425 27900 27900 27900 27900 0
110 20250307 171900 3711404425 27900 27900 27900 27900 0
111 20250307 171800 3711404425 27900 27900 27900 27900 0
112 20250307 171700 3711404425 27900 27900 27900 27900 0
113 20250307 171600 3711404425 27900 27900 27900 27900 0
114 20250307 171500 3711404425 27900 27900 27900 27900 0
115 20250307 171400 3711404425 27900 27900 27900 27900 0
116 20250307 171300 3711404425 27900 27900 27900 27900 0
117 20250307 171200 3711404425 27900 27900 27900 27900 0
118 20250307 171100 3711404425 27900 27900 27900 27900 0
119 20250307 171000 3711404425 27900 27900 27900 27900 0
120 20250307 170900 3711404425 27900 27900 27900 27900 0
121 20250307 170800 3711404425 27900 27900 27900 27900 0
122 20250307 170700 3711404425 27900 27900 27900 27900 1936
123 20250307 170600 3711404425 27900 27900 27900 27900 0
124 20250307 170500 3711404425 27900 27900 27900 27900 0
125 20250307 170400 3711404425 27900 27900 27900 27900 0
126 20250307 170300 3711404425 27900 27900 27900 27900 0
127 20250307 170200 3711404425 27900 27900 27900 27900 0
128 20250307 170100 3711404425 27900 27900 27900 27900 0
129 20250307 170000 3711404425 27900 27900 27900 27900 0
130 20250307 165900 3711404425 27900 27900 27900 27900 0
131 20250307 165800 3711404425 27900 27900 27900 27900 0
132 20250307 165700 3711404425 27900 27900 27900 27900 0
133 20250307 165600 3711404425 27900 27900 27900 27900 0
134 20250307 165500 3711404425 27900 27900 27900 27900 0
135 20250307 165400 3711404425 27900 27900 27900 27900 0
136 20250307 165300 3711404425 27900 27900 27900 27900 0
137 20250307 165200 3711404425 27900 27900 27900 27900 0
138 20250307 165100 3711404425 27900 27900 27900 27900 0
139 20250307 165000 3711404425 27900 27900 27900 27900 0
140 20250307 164900 3711404425 27900 27900 27900 27900 0
141 20250307 164800 3711404425 27900 27900 27900 27900 0
142 20250307 164700 3711404425 27900 27900 27900 27900 0
143 20250307 164600 3711404425 27900 27900 27900 27900 0
144 20250307 164500 3711404425 27900 27900 27900 27900 0
145 20250307 164400 3711404425 27900 27900 27900 27900 0
146 20250307 164300 3711404425 27900 27900 27900 27900 0
147 20250307 164200 3711404425 27900 27900 27900 27900 0
148 20250307 164100 3711404425 27900 27900 27900 27900 0
149 20250307 164000 3711404425 27900 27900 27900 27900 0
150 20250307 163900 3711404425 27900 27900 27900 27900 0
151 20250307 163800 3711404425 27900 27900 27900 27900 0
152 20250307 163700 3711404425 27900 27900 27900 27900 1936
153 20250307 163600 3711404425 27900 27900 27900 27900 0
154 20250307 163500 3711404425 27900 27900 27900 27900 0
155 20250307 163400 3711404425 27900 27900 27900 27900 0
156 20250307 163300 3711404425 27900 27900 27900 27900 0
157 20250307 163200 3711404425 27900 27900 27900 27900 0
158 20250307 163100 3711404425 27900 27900 27900 27900 0
159 20250307 163000 3711404425 27900 27900 27900 27900 0
160 20250307 162900 3711404425 27900 27900 27900 27900 0
161 20250307 162800 3711404425 27900 27900 27900 27900 0
162 20250307 162700 3711404425 27900 27900 27900 27900 0
163 20250307 162600 3711404425 27900 27900 27900 27900 0
164 20250307 162500 3711404425 27900 27900 27900 27900 0
165 20250307 162400 3711404425 27900 27900 27900 27900 0
166 20250307 162300 3711404425 27900 27900 27900 27900 0
167 20250307 162200 3711404425 27900 27900 27900 27900 0
168 20250307 162100 3711404425 27900 27900 27900 27900 0
169 20250307 162000 3711404425 27900 27900 27900 27900 0
170 20250307 161900 3711404425 27900 27900 27900 27900 0
171 20250307 161800 3711404425 27900 27900 27900 27900 0
172 20250307 161700 3711404425 27900 27900 27900 27900 0
173 20250307 161600 3711404425 27900 27900 27900 27900 0
174 20250307 161500 3711404425 27900 27900 27900 27900 0
175 20250307 161400 3711404425 27900 27900 27900 27900 0
176 20250307 161300 3711404425 27900 27900 27900 27900 0
177 20250307 161200 3711404425 27900 27900 27900 27900 0
178 20250307 161100 3711404425 27900 27900 27900 27900 0
179 20250307 161000 3711404425 27900 27900 27900 27900 0
180 20250307 160900 3711404425 27900 27900 27900 27900 0
181 20250307 160800 3711404425 27900 27900 27900 27900 0
182 20250307 160700 3711404425 27900 27900 27900 27900 1936
183 20250307 160600 3711404425 27900 27900 27900 27900 0
184 20250307 160500 3711404425 27900 27900 27900 27900 0
185 20250307 160400 3711404425 27900 27900 27900 27900 0
186 20250307 160300 3711404425 27900 27900 27900 27900 0
187 20250307 160200 3711404425 27900 27900 27900 27900 0
188 20250307 160100 3711404425 27900 27900 27900 27900 0
189 20250307 160000 3711404425 27900 27900 27900 27900 0
190 20250307 155900 3711404425 27900 27900 27900 27900 0
191 20250307 155800 3711404425 27900 27900 27900 27900 0
192 20250307 155700 3711404425 27900 27900 27900 27900 0
193 20250307 155600 3711404425 27900 27900 27900 27900 0
194 20250307 155500 3711404425 27900 27900 27900 27900 0
195 20250307 155400 3711404425 27900 27900 27900 27900 0
196 20250307 155300 3711404425 27900 27900 27900 27900 0
197 20250307 155200 3711404425 27900 27900 27900 27900 0
198 20250307 155100 3711404425 27900 27900 27900 27900 0
199 20250307 155000 3711404425 27900 27900 27900 27900 0
200 20250307 154900 3711404425 27900 27900 27900 27900 0
201 20250307 154800 3711404425 27900 27900 27900 27900 0
202 20250307 154700 3711404425 27900 27900 27900 27900 0
203 20250307 154600 3711404425 27900 27900 27900 27900 0
204 20250307 154500 3711404425 27900 27900 27900 27900 0
205 20250307 154400 3711404425 27900 27900 27900 27900 0
206 20250307 154300 3711404425 27900 27900 27900 27900 0
207 20250307 154200 3711404425 27900 27900 27900 27900 0
208 20250307 154100 3711404425 27900 27900 27900 27900 0
209 20250307 154000 3711404425 27900 27900 27900 27900 0
210 20250307 153900 3711404425 27900 27900 27900 27900 0
211 20250307 153800 3711404425 27900 27900 27900 27900 0
212 20250307 153700 3711404425 27900 27900 27900 27900 1936
213 20250307 153600 3711404425 27900 27900 27900 27900 0
214 20250307 153500 3711404425 27900 27900 27900 27900 0
215 20250307 153400 3711404425 27900 27900 27900 27900 0
216 20250307 153300 3711404425 27900 27900 27900 27900 0
217 20250307 153200 3711404425 27900 27900 27900 27900 0
218 20250307 153100 3711404425 27900 27900 27900 27900 0
219 20250307 153000 3711404425 27900 27900 27900 27900 1936
220 20250307 152900 3657390025 27950 27950 27950 27950 0
221 20250307 152800 3657390025 27950 27950 27950 27950 0
222 20250307 152700 3657390025 27950 27950 27950 27950 0
223 20250307 152600 3657390025 27950 27950 27950 27950 0
224 20250307 152500 3657390025 27950 27950 27950 27950 0
225 20250307 152400 3657390025 27950 27950 27950 27950 0
226 20250307 152300 3657390025 27950 27950 27950 27950 0
227 20250307 152200 3657390025 27950 27950 27950 27950 0
228 20250307 152100 3657390025 27950 27950 27950 27950 0
229 20250307 152000 3657390025 27950 27950 27950 27950 0
230 20250307 151900 3657390025 27950 28000 28050 27900 766
231 20250307 151800 3635948025 28000 28050 28050 28000 356
232 20250307 151700 3625979025 28000 28050 28100 28000 539
233 20250307 151600 3610858625 28000 28050 28075 28000 463
234 20250307 151500 3597874325 28050 28050 28050 28050 162
235 20250307 151400 3593330225 28050 28100 28100 28050 288
236 20250307 151300 3585242175 28050 28100 28100 28000 198
237 20250307 151200 3579684475 28150 28050 28150 28050 453
238 20250307 151100 3566953675 28100 28100 28100 28000 373
239 20250307 151000 3556477175 28100 28050 28100 28050 721
240 20250307 150900 3536232825 28100 28100 28100 28100 287
241 20250307 150800 3528168125 28100 28100 28100 28100 194
242 20250307 150700 3522716725 28100 28100 28100 28100 276
243 20250307 150600 3514961125 28100 28050 28100 28050 440
244 20250307 150500 3502601175 28050 28050 28075 28050 233
245 20250307 150400 3496064175 28025 28000 28050 28000 490
246 20250307 150300 3482337625 27975 27950 28000 27950 181
247 20250307 150200 3477274950 27950 27950 27950 27950 182
248 20250307 150100 3472188050 28000 28000 28000 27950 185
249 20250307 150000 3467008800 27950 27950 27950 27950 167
250 20250307 145900 3462341150 27900 28000 28000 27900 258
251 20250307 145800 3455122800 28000 27950 28000 27950 135
252 20250307 145700 3451346800 27950 27900 27950 27900 458
253 20250307 145600 3438546550 27950 27950 27950 27950 1
254 20250307 145500 3438518600 27950 27850 27950 27850 197
255 20250307 145400 3433021350 27900 27900 27900 27900 169
256 20250307 145300 3428306250 27950 27950 27950 27900 157
257 20250307 145200 3423925100 27950 27950 27950 27950 223
258 20250307 145100 3417692250 27950 27950 27950 27900 1054
259 20250307 145000 3388237350 27950 27900 28000 27900 860
260 20250307 144900 3364203350 27900 27950 27950 27900 705
261 20250307 144800 3344524700 27950 27950 27950 27950 20
262 20250307 144700 3343965700 27900 27900 27950 27900 225
263 20250307 144600 3337688100 27900 27900 27900 27900 106
264 20250307 144500 3334730700 27900 27900 27900 27850 63
265 20250307 144400 3332974900 27900 27900 27900 27900 87
266 20250307 144300 3330547600 27900 27900 27900 27900 30
267 20250307 144200 3329710600 27900 27850 27900 27850 133
268 20250307 144100 3326006250 27800 27850 27850 27800 539
269 20250307 144000 3311020150 27850 27850 27850 27850 25
270 20250307 143900 3310323900 27850 27800 27850 27800 451
271 20250307 143800 3297784100 27800 27800 27800 27800 10
272 20250307 143700 3297506100 27800 27800 27800 27800 23
273 20250307 143600 3296866700 27850 27800 27850 27800 206
274 20250307 143500 3291138900 27800 27850 27850 27800 32
275 20250307 143400 3290248700 27850 27850 27850 27850 108
276 20250307 143300 3287240900 27850 27900 27900 27850 271
277 20250307 143200 3279692550 27850 27850 27850 27850 100
278 20250307 143100 3276907550 27900 27900 27900 27850 141
279 20250307 143000 3272973700 27900 27900 27900 27900 6
280 20250307 142900 3272806300 27900 27900 27900 27900 97
281 20250307 142800 3270100000 27900 27900 27900 27900 40
282 20250307 142700 3268984000 27900 27850 27900 27850 48
283 20250307 142600 3267646300 27850 27800 27850 27800 74
284 20250307 142500 3265588150 27850 27850 27850 27850 25
285 20250307 142400 3264891900 27800 27800 27800 27800 264
286 20250307 142300 3257552700 27800 27800 27800 27800 554
287 20250307 142200 3242151500 27850 27900 27900 27850 114
288 20250307 142100 3238973650 27900 27800 27900 27750 194
289 20250307 142000 3233580050 27800 27950 27950 27800 256
290 20250307 141900 3226456700 28000 28000 28000 27750 2127
291 20250307 141800 3167284700 28050 28050 28100 28050 115
292 20250307 141700 3164057950 28000 28000 28000 28000 15
293 20250307 141600 3163637950 28000 28000 28100 28000 32
294 20250307 141500 3162740950 28000 27900 28000 27900 24
295 20250307 141400 3162070150 27900 27950 27950 27900 91
296 20250307 141300 3159528600 27950 27950 27950 27950 20
297 20250307 141200 3158969600 27950 28000 28150 27950 129
298 20250307 141100 3155356800 27950 27950 28150 27950 442
299 20250307 141000 3142997700 27950 27850 27950 27800 1016
300 20250307 140900 3114683850 27850 27900 27900 27800 435
301 20250307 140800 3102570250 27900 27900 27900 27900 218
302 20250307 140700 3096488050 27950 27950 27950 27900 459
303 20250307 140600 3083659200 27850 27850 27850 27850 84
304 20250307 140500 3081319800 27850 27950 27950 27850 504
305 20250307 140400 3067272650 27950 27950 27950 27950 1523
306 20250307 140300 3024704800 27950 28050 28050 27950 1538
307 20250307 140200 2981582300 28050 28100 28100 28050 579
308 20250307 140100 2965339550 28100 28050 28100 28050 12
309 20250307 140000 2965002800 28050 28150 28150 28050 305
310 20250307 135900 2956443800 28100 28000 28100 28000 240
311 20250307 135800 2949713300 28000 28050 28050 28000 515
312 20250307 135700 2935272350 28100 28100 28150 28100 87
313 20250307 135600 2932826550 28100 28100 28150 28100 123
314 20250307 135500 2929369600 28150 28100 28150 28100 125
315 20250307 135400 2925855850 28100 28200 28200 28100 377
316 20250307 135300 2915231950 28250 28250 28250 28250 9
317 20250307 135200 2914977700 28200 28250 28250 28200 74
318 20250307 135100 2912889400 28250 28250 28250 28250 1
319 20250307 135000 2912861150 28250 28250 28250 28200 104
320 20250307 134900 2909923250 28250 28300 28300 28250 55
321 20250307 134800 2908368150 28250 28250 28300 28250 38
322 20250307 134700 2907294200 28300 28250 28300 28250 134
323 20250307 134600 2903507950 28300 28250 28300 28250 235
324 20250307 134500 2896868650 28250 28250 28300 28250 143
325 20250307 134400 2892823450 28300 28300 28300 28300 30
326 20250307 134300 2891974450 28250 28250 28250 28250 141
327 20250307 134200 2887991200 28250 28250 28300 28250 99
328 20250307 134100 2885194000 28250 28200 28250 28200 836
329 20250307 134000 2861577700 28250 28250 28250 28200 58
330 20250307 133900 2859940650 28200 28250 28250 28200 55
331 20250307 133800 2858388200 28200 28250 28250 28200 140
332 20250307 133700 2854434200 28250 28250 28250 28250 34
333 20250307 133600 2853473700 28200 28250 28250 28200 335
334 20250307 133500 2844010500 28250 28300 28300 28250 422
335 20250307 133400 2832068050 28250 28150 28250 28150 973
336 20250307 133300 2804634200 28150 28100 28150 28100 27
337 20250307 133200 2803874950 28100 28150 28150 28100 100
338 20250307 133100 2801063150 28100 28100 28100 27950 978
339 20250307 133000 2773668250 28100 28100 28100 28100 96
340 20250307 132900 2770970650 28100 28100 28150 28100 246
341 20250307 132800 2764056550 28100 28150 28150 28100 300
342 20250307 132700 2755626300 28150 28100 28150 28100 11
343 20250307 132600 2755316700 28150 28150 28150 28150 83
344 20250307 132500 2752980250 28150 28100 28150 28100 12
345 20250307 132400 2752642500 28150 28150 28150 28150 11
346 20250307 132300 2752332850 28150 28150 28150 28150 10
347 20250307 132200 2752051350 28100 28100 28150 28100 41
348 20250307 132100 2750898250 28150 28100 28150 28100 25
349 20250307 132000 2750195250 28150 28100 28150 28100 23
350 20250307 131900 2749548250 28100 28100 28150 28100 30
351 20250307 131800 2748704750 28150 28200 28200 28150 119
352 20250307 131700 2745354450 28150 28200 28200 28150 16
353 20250307 131600 2744904000 28150 28250 28250 28150 20
354 20250307 131500 2744340000 28250 28350 28350 28150 2524
355 20250307 131400 2672932900 28300 28350 28350 28300 84
356 20250307 131300 2670553650 28300 28300 28300 28300 150
357 20250307 131200 2666308650 28300 28300 28350 28300 92
358 20250307 131100 2663702300 28350 28350 28350 28300 115
359 20250307 131000 2660442250 28350 28350 28350 28350 115
360 20250307 130900 2657182000 28300 28300 28350 28300 1138
361 20250307 130800 2624951600 28300 28250 28300 28250 78
362 20250307 130700 2622747650 28250 28200 28300 28200 550
363 20250307 130600 2607218150 28200 28100 28200 28100 1242
364 20250307 130500 2572287900 28150 28150 28150 28150 0
365 20250307 130400 2572287900 28150 28050 28150 28000 88
366 20250307 130300 2569818950 28100 28000 28100 28000 61
367 20250307 130200 2568109000 28000 28000 28000 27950 304
368 20250307 130100 2559598000 28000 28000 28000 27900 1154
369 20250307 130000 2527288650 28000 28000 28000 27950 137
370 20250307 125900 2523458900 28000 28000 28000 27950 66
371 20250307 125800 2521611325 28000 28050 28075 28000 225
372 20250307 125700 2515300275 28075 28075 28075 28075 11
373 20250307 125600 2514991450 28050 28125 28125 28050 162
374 20250307 125500 2510438600 28100 28125 28125 28100 27
375 20250307 125400 2509679375 28150 28200 28200 28100 24
376 20250307 125300 2509003375 28200 28150 28200 28150 361
377 20250307 125200 2498833275 28150 28100 28150 28100 202
378 20250307 125100 2493156075 28100 28100 28100 28050 48
379 20250307 125000 2491808325 28050 28100 28100 28050 86
380 20250307 124900 2489394025 28100 28100 28100 28100 47
381 20250307 124800 2488073325 28100 28050 28100 28050 93
382 20250307 124700 2485463225 28050 28100 28100 28050 17
383 20250307 124600 2484985875 28050 28100 28100 28050 10
384 20250307 124500 2484704925 28100 28100 28100 28100 56
385 20250307 124400 2483131325 28100 28150 28150 28100 210
386 20250307 124300 2477229875 28150 28150 28150 28100 58
387 20250307 124200 2475598225 28150 28150 28150 28150 15
388 20250307 124100 2475175975 28150 28100 28150 28100 128
389 20250307 124000 2471573725 28100 28100 28100 28100 4
390 20250307 123900 2471461325 28100 28100 28100 28100 75
391 20250307 123800 2469353825 28050 28100 28150 28050 136
392 20250307 123700 2465528525 28100 28150 28150 28100 35
393 20250307 123600 2464544975 28150 28100 28150 28100 40
394 20250307 123500 2463419925 28150 28150 28150 28150 0
395 20250307 123400 2463419925 28150 28150 28150 28100 344
396 20250307 123300 2453738325 28150 28100 28150 28100 116
397 20250307 123200 2450477025 28150 28100 28150 28050 159
398 20250307 123100 2446006125 28000 28000 28000 28000 10
399 20250307 123000 2445726125 28100 28050 28100 28050 30
400 20250307 122900 2444884125 28100 28100 28100 28100 59
401 20250307 122800 2443226225 28100 28100 28150 28000 398
402 20250307 122700 2432042475 28150 28150 28150 28150 88
403 20250307 122600 2429565275 28150 28050 28150 28000 341
404 20250307 122500 2419983575 28050 27950 28050 27950 104
405 20250307 122400 2417072075 28000 27950 28000 27950 15
406 20250307 122300 2416652125 27950 27950 27950 27950 26
407 20250307 122200 2415925425 28050 27950 28050 27900 22
408 20250307 122100 2415309825 28050 28000 28050 28000 59
409 20250307 122000 2413657375 28000 28100 28100 28000 11
410 20250307 121900 2413348375 28000 28000 28000 27950 630
411 20250307 121800 2395709375 28000 28000 28000 28000 234
412 20250307 121700 2389157375 28100 28100 28100 28100 40
413 20250307 121600 2388033375 28000 28100 28100 27950 41
414 20250307 121500 2386885875 28000 27950 28000 27950 476
415 20250307 121400 2373561925 27950 27950 27950 27950 220
416 20250307 121300 2367412925 27950 27950 27950 27950 169
417 20250307 121200 2362689375 27950 27900 27950 27900 32
418 20250307 121100 2361796075 27900 27950 27950 27850 51
419 20250307 121000 2360373825 27950 27950 27950 27950 30
420 20250307 120900 2359535325 27850 27900 27950 27850 229
421 20250307 120800 2353151275 27900 27950 27950 27900 69
422 20250307 120700 2351223225 27950 28000 28000 27900 71
423 20250307 120600 2349241225 28000 28000 28000 28000 0
424 20250307 120500 2349241225 28000 28000 28000 27950 372
425 20250307 120400 2338843225 27950 28000 28000 27950 47
426 20250307 120300 2337527975 28000 28000 28000 28000 10
427 20250307 120200 2337247975 28000 28000 28000 28000 50
428 20250307 120100 2335847975 28000 28000 28000 27950 195
429 20250307 120000 2330388975 28050 28050 28050 28000 343
430 20250307 115900 2320768325 28050 28050 28100 28050 110
431 20250307 115800 2317680475 28050 28100 28100 28050 31
432 20250307 115700 2316810425 28100 28050 28100 28050 33
433 20250307 115600 2315884625 28100 28100 28100 28100 36
434 20250307 115500 2314873025 28050 28000 28100 28000 236
435 20250307 115400 2308253275 28100 28100 28100 28100 10
436 20250307 115300 2307972275 28050 28050 28050 28050 659
437 20250307 115200 2289487325 28050 28050 28050 28000 206
438 20250307 115100 2283711725 28000 27950 28000 27950 87
439 20250307 115000 2281276725 27950 28100 28100 27950 740
440 20250307 114900 2260556975 28050 28100 28100 28050 104
441 20250307 114800 2257638775 28200 28150 28200 28150 30
442 20250307 114700 2256793525 28050 28100 28150 28050 48
443 20250307 114600 2255446325 28050 28100 28100 28050 131
444 20250307 114500 2251771225 28100 28050 28100 28050 111
445 20250307 114400 2248654225 28100 28200 28200 28100 24
446 20250307 114300 2247978975 28200 28100 28200 28100 545
447 20250307 114200 2232628075 28050 28100 28100 28050 29
448 20250307 114100 2231813325 28100 28100 28100 28050 61
449 20250307 114000 2230100725 28100 28150 28150 28050 36
450 20250307 113900 2229089925 28150 28150 28150 28150 132
451 20250307 113800 2225374125 28050 28100 28150 28050 43
452 20250307 113700 2224165475 28150 28050 28150 28050 31
453 20250307 113600 2223294125 28050 28000 28050 28000 2
454 20250307 113500 2223238075 28150 28050 28150 28050 250
455 20250307 113400 2216220375 28050 28050 28050 28050 90
456 20250307 113300 2213695875 28000 28050 28050 28000 32
457 20250307 113200 2212799325 28050 28050 28050 28050 373
458 20250307 113100 2202336675 28100 28150 28150 28050 268
459 20250307 113000 2194799675 28150 28150 28200 28150 67
460 20250307 112900 2192912075 28150 28150 28200 28150 135
461 20250307 112800 2189111375 28150 28150 28150 28150 1
462 20250307 112700 2189083225 28200 28150 28200 28150 88
463 20250307 112600 2186605025 28150 28200 28200 28150 101
464 20250307 112500 2183757875 28150 28200 28200 28150 109
465 20250307 112400 2180689075 28150 28250 28250 28150 51
466 20250307 112300 2179250875 28250 28250 28250 28200 87
467 20250307 112200 2176793675 28250 28200 28300 28200 97
468 20250307 112100 2174057275 28300 28250 28300 28200 18
469 20250307 112000 2173548825 28250 28250 28300 28250 35
470 20250307 111900 2172559825 28250 28300 28350 28250 118
471 20250307 111800 2169225125 28350 28300 28350 28300 53
472 20250307 111700 2167724675 28350 28350 28350 28350 10
473 20250307 111600 2167441175 28350 28350 28350 28350 119
474 20250307 111500 2164067525 28350 28350 28350 28350 922
475 20250307 111400 2137928825 28350 28300 28350 28300 59
476 20250307 111300 2136257675 28250 28350 28350 28250 145
477 20250307 111200 2132147225 28300 28300 28350 28300 641
478 20250307 111100 2113988825 28300 28300 28300 28200 422
479 20250307 111000 2102046325 28250 28150 28250 28150 1244
480 20250307 110900 2066938125 28150 28100 28150 28100 836
481 20250307 110800 2043406775 28100 28100 28150 28100 107
482 20250307 110700 2040399075 28100 28100 28100 28050 168
483 20250307 110600 2035683425 28150 28150 28150 28050 33
484 20250307 110500 2034755975 28150 28050 28150 28000 348
485 20250307 110400 2024989225 28050 28000 28050 28000 154
486 20250307 110300 2020675175 28050 28100 28100 28050 631
487 20250307 110200 2002975225 28100 28100 28100 28050 28
488 20250307 110100 2002188575 28100 28050 28150 28050 551
489 20250307 110000 1986714925 28100 28100 28150 28050 62
490 20250307 105900 1984974225 28100 28050 28150 28050 455
491 20250307 105800 1972170925 28150 28100 28150 28100 652
492 20250307 105700 1953825875 28150 28150 28150 28100 84
493 20250307 105600 1951461525 28100 28150 28150 28100 37
494 20250307 105500 1950421325 28150 28100 28200 28100 21
495 20250307 105400 1949829725 28150 28200 28200 28150 668
496 20250307 105300 1931019425 28200 28200 28200 28200 139
497 20250307 105200 1927099625 28200 28150 28200 28150 59
498 20250307 105100 1925436825 28200 28150 28200 28150 45
499 20250307 105000 1924169575 28200 28250 28250 28200 266
500 20250307 104900 1916668325 28200 28200 28250 28200 127
501 20250307 104800 1913085925 28250 28200 28250 28150 119
502 20250307 104700 1909730025 28150 28100 28150 28100 349
503 20250307 104600 1899911875 28100 28150 28150 28100 71
504 20250307 104500 1897915275 28100 28050 28150 28050 31
505 20250307 104400 1897043925 28100 28050 28100 28000 503
506 20250307 104300 1882921325 28100 28100 28100 28050 455
507 20250307 104200 1870157925 28100 28150 28150 28100 73
508 20250307 104100 1868103725 28150 28150 28150 28050 135
509 20250307 104000 1864313425 28150 28150 28150 28100 175
510 20250307 103900 1859393975 28150 28200 28200 28150 29
511 20250307 103800 1858576975 28200 28200 28200 28200 36
512 20250307 103700 1857561775 28150 28200 28200 28150 387
513 20250307 103600 1846663725 28250 28250 28250 28250 14
514 20250307 103500 1846268225 28250 28250 28300 28250 1006
515 20250307 103400 1817848275 28300 28350 28350 28300 556
516 20250307 103300 1802112975 28300 28350 28350 28300 27
517 20250307 103200 1801347600 28300 28300 28400 28300 144
518 20250307 103100 1797269400 28350 28350 28400 28350 470
519 20250307 103000 1783937850 28400 28400 28400 28400 92
520 20250307 102900 1781325050 28350 28350 28350 28300 429
521 20250307 102800 1769165400 28350 28250 28350 28250 675
522 20250307 102700 1750062600 28300 28250 28300 28250 39
523 20250307 102600 1748959350 28250 28300 28300 28200 586
524 20250307 102500 1732411600 28300 28300 28300 28300 52
525 20250307 102400 1730940000 28300 28250 28300 28250 253
526 20250307 102300 1723792250 28250 28275 28350 28250 78
527 20250307 102200 1721586025 28350 28300 28350 28250 597
528 20250307 102100 1704697100 28300 28300 28300 28300 20
529 20250307 102000 1704131100 28300 28250 28300 28250 218
530 20250307 101900 1697962100 28250 28200 28300 28200 321
531 20250307 101800 1688894650 28200 28250 28300 28200 233
532 20250307 101700 1682313100 28250 28250 28300 28200 455
533 20250307 101600 1669445850 28200 28200 28300 28200 398
534 20250307 101500 1658200050 28350 28400 28400 28250 398
535 20250307 101400 1646932550 28400 28400 28450 28400 362
536 20250307 101300 1636650850 28400 28350 28400 28350 534
537 20250307 101200 1621485875 28400 28400 28450 28400 323
538 20250307 101100 1612311625 28400 28400 28450 28350 1322
539 20250307 101000 1574767050 28350 28350 28400 28300 281
540 20250307 100900 1566800700 28350 28350 28400 28300 931
541 20250307 100800 1540406475 28350 28300 28350 28300 287
542 20250307 100700 1532272475 28350 28200 28400 28200 2074
543 20250307 100600 1473543975 28250 28250 28250 28200 1021
544 20250307 100500 1444705800 28250 28250 28250 28200 641
545 20250307 100400 1426599950 28250 28000 28250 28000 2491
546 20250307 100300 1356488400 27950 28025 28025 27950 420
547 20250307 100200 1344738250 28000 28000 28050 28000 220
548 20250307 100100 1338577775 28000 28050 28075 28000 313
549 20250307 100000 1329808100 28000 28100 28150 28000 2352
550 20250307 095900 1263796850 28150 28100 28150 28100 55
551 20250307 095800 1262250550 28150 28150 28200 28100 484
552 20250307 095700 1248637400 28150 28200 28200 28150 495
553 20250307 095600 1234692550 28150 28200 28200 28125 272
554 20250307 095500 1227033275 28150 28100 28200 28050 846
555 20250307 095400 1203258375 28150 28100 28200 28100 843
556 20250307 095300 1179525150 28100 28100 28200 28100 89
557 20250307 095200 1177023350 28200 28200 28250 28100 1487
558 20250307 095100 1135120150 28200 28050 28200 28050 1870
559 20250307 095000 1082509400 28050 27750 28050 27750 3364
560 20250307 094900 988657200 27800 27750 27850 27750 677
561 20250307 094800 969856200 27750 27650 27750 27600 126
562 20250307 094700 966367450 27650 27800 27800 27600 512
563 20250307 094600 952178725 27800 27850 27850 27750 172
564 20250307 094500 947397600 27850 27800 27850 27700 1249
565 20250307 094400 912675000 27800 27800 27850 27750 620
566 20250307 094300 895446550 27850 27700 27850 27650 1413
567 20250307 094200 856220675 27650 27600 27650 27600 559
568 20250307 094100 840764375 27650 27650 27650 27600 218
569 20250307 094000 834746125 27650 27550 27700 27550 1813
570 20250307 093900 784708925 27550 27500 27600 27500 753
571 20250307 093800 763936925 27550 27600 27600 27450 1029
572 20250307 093700 735599325 27650 27700 27750 27650 1242
573 20250307 093600 701254325 27700 27675 27700 27650 1220
574 20250307 093500 667463650 27700 27700 27700 27650 773
575 20250307 093400 646052600 27650 27700 27700 27650 1655
576 20250307 093300 600226050 27700 27650 27700 27600 923
577 20250307 093200 574698500 27650 27600 27650 27600 213
578 20250307 093100 568810100 27600 27600 27650 27550 1031
579 20250307 093000 540340700 27600 27500 27600 27500 372
580 20250307 092900 530095400 27500 27550 27550 27500 348
581 20250307 092800 520513300 27450 27400 27500 27400 1284
582 20250307 092700 485247350 27450 27350 27450 27350 1292
583 20250307 092600 449902100 27300 27300 27300 27300 660
584 20250307 092500 431884100 27300 27350 27350 27250 766
585 20250307 092400 410984000 27300 27350 27350 27300 171
586 20250307 092300 406315650 27200 27200 27300 27200 267
587 20250307 092200 399044800 27200 27250 27300 27100 523
588 20250307 092100 384813450 27300 27200 27300 27200 593
589 20250307 092000 368652925 27150 27050 27150 27050 474
590 20250307 091900 355812375 27050 27150 27150 27000 71
591 20250307 091800 353893325 27150 27050 27150 27050 350
592 20250307 091700 344408525 27050 27000 27050 27000 291
593 20250307 091600 336546025 27000 27000 27000 27000 47
594 20250307 091500 335277025 26950 27000 27000 26900 231
595 20250307 091400 329043925 27000 27000 27050 26900 376
596 20250307 091300 318896725 27000 26900 27000 26900 234
597 20250307 091200 312595725 26900 26800 26900 26800 215
598 20250307 091100 306827475 26800 26600 26800 26450 934
599 20250307 091000 281911375 26600 26450 26600 26450 437
600 20250307 090900 270338775 26500 26550 26550 26350 1430
601 20250307 090800 232509725 26550 26600 26600 26550 337
602 20250307 090700 223554125 26600 26600 26600 26600 567
603 20250307 090600 208471925 26750 26800 26800 26650 597
604 20250307 090500 192550875 26800 26750 26800 26750 586
605 20250307 090400 176864625 26750 26500 26750 26500 1389
606 20250307 090300 140014625 26450 26900 26900 26450 1469
607 20250307 090200 100923125 26800 26600 27000 26600 1329
608 20250307 090100 65362275 26500 26575 26600 26400 518
609 20250307 090000 51649900 26600 26450 26650 26400 1632

1
020150/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,130471,46110835,3496622800,1235770378000,0.28
20250304,136164,46110835,3499414800,1185048459500,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 130471 46110835 3496622800 1235770378000 0.28
3 20250304 136164 46110835 3499414800 1185048459500 0.30