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

612
023910/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191000,259989200,25350,25350,25350,25350,45
20250307,190900,259989200,25350,25350,25350,25350,0
20250307,190800,259989200,25350,25350,25350,25350,0
20250307,190700,259989200,25350,25350,25350,25350,0
20250307,190600,259989200,25350,25350,25350,25350,0
20250307,190500,259989200,25350,25350,25350,25350,0
20250307,190400,259989200,25350,25350,25350,25350,0
20250307,190300,259989200,25350,25350,25350,25350,0
20250307,190200,259989200,25350,25350,25350,25350,0
20250307,190100,259989200,25350,25350,25350,25350,0
20250307,190000,259989200,25350,25350,25350,25350,0
20250307,185900,259989200,25350,25350,25350,25350,0
20250307,185800,259989200,25350,25350,25350,25350,0
20250307,185700,259989200,25350,25350,25350,25350,0
20250307,185600,259989200,25350,25350,25350,25350,0
20250307,185500,259989200,25350,25350,25350,25350,0
20250307,185400,259989200,25350,25350,25350,25350,0
20250307,185300,259989200,25350,25350,25350,25350,0
20250307,185200,259989200,25350,25350,25350,25350,0
20250307,185100,259989200,25350,25350,25350,25350,0
20250307,185000,259989200,25350,25350,25350,25350,0
20250307,184900,259989200,25350,25350,25350,25350,0
20250307,184800,259989200,25350,25350,25350,25350,0
20250307,184700,259989200,25350,25350,25350,25350,0
20250307,184600,259989200,25350,25350,25350,25350,0
20250307,184500,259989200,25350,25350,25350,25350,0
20250307,184400,259989200,25350,25350,25350,25350,0
20250307,184300,259989200,25350,25350,25350,25350,0
20250307,184200,259989200,25350,25350,25350,25350,0
20250307,184100,259989200,25350,25350,25350,25350,0
20250307,184000,259989200,25350,25350,25350,25350,45
20250307,183900,259989200,25350,25350,25350,25350,0
20250307,183800,259989200,25350,25350,25350,25350,0
20250307,183700,259989200,25350,25350,25350,25350,0
20250307,183600,259989200,25350,25350,25350,25350,0
20250307,183500,259989200,25350,25350,25350,25350,0
20250307,183400,259989200,25350,25350,25350,25350,0
20250307,183300,259989200,25350,25350,25350,25350,0
20250307,183200,259989200,25350,25350,25350,25350,0
20250307,183100,259989200,25350,25350,25350,25350,0
20250307,183000,259989200,25350,25350,25350,25350,0
20250307,182900,259989200,25350,25350,25350,25350,0
20250307,182800,259989200,25350,25350,25350,25350,0
20250307,182700,259989200,25350,25350,25350,25350,0
20250307,182600,259989200,25350,25350,25350,25350,0
20250307,182500,259989200,25350,25350,25350,25350,0
20250307,182400,259989200,25350,25350,25350,25350,0
20250307,182300,259989200,25350,25350,25350,25350,0
20250307,182200,259989200,25350,25350,25350,25350,0
20250307,182100,259989200,25350,25350,25350,25350,0
20250307,182000,259989200,25350,25350,25350,25350,0
20250307,181900,259989200,25350,25350,25350,25350,0
20250307,181800,259989200,25350,25350,25350,25350,0
20250307,181700,259989200,25350,25350,25350,25350,0
20250307,181600,259989200,25350,25350,25350,25350,0
20250307,181500,259989200,25350,25350,25350,25350,0
20250307,181400,259989200,25350,25350,25350,25350,0
20250307,181300,259989200,25350,25350,25350,25350,0
20250307,181200,259989200,25350,25350,25350,25350,0
20250307,181100,259989200,25350,25350,25350,25350,0
20250307,181000,259989200,25350,25350,25350,25350,45
20250307,180900,259989200,25350,25350,25350,25350,0
20250307,180800,259989200,25350,25350,25350,25350,0
20250307,180700,259989200,25350,25350,25350,25350,0
20250307,180600,259989200,25350,25350,25350,25350,0
20250307,180500,259989200,25350,25350,25350,25350,0
20250307,180400,259989200,25350,25350,25350,25350,0
20250307,180300,259989200,25350,25350,25350,25350,0
20250307,180200,259989200,25350,25350,25350,25350,0
20250307,180100,259989200,25350,25350,25350,25350,0
20250307,180000,259989200,25350,25350,25350,25350,0
20250307,175900,259989200,25350,25350,25350,25350,0
20250307,175800,259989200,25350,25350,25350,25350,0
20250307,175700,259989200,25350,25350,25350,25350,0
20250307,175600,259989200,25350,25350,25350,25350,0
20250307,175500,259989200,25350,25350,25350,25350,0
20250307,175400,259989200,25350,25350,25350,25350,0
20250307,175300,259989200,25350,25350,25350,25350,0
20250307,175200,259989200,25350,25350,25350,25350,0
20250307,175100,259989200,25350,25350,25350,25350,0
20250307,175000,259989200,25350,25350,25350,25350,0
20250307,174900,259989200,25350,25350,25350,25350,0
20250307,174800,259989200,25350,25350,25350,25350,0
20250307,174700,259989200,25350,25350,25350,25350,0
20250307,174600,259989200,25350,25350,25350,25350,0
20250307,174500,259989200,25350,25350,25350,25350,0
20250307,174400,259989200,25350,25350,25350,25350,0
20250307,174300,259989200,25350,25350,25350,25350,0
20250307,174200,259989200,25350,25350,25350,25350,0
20250307,174100,259989200,25350,25350,25350,25350,0
20250307,174000,259989200,25350,25350,25350,25350,45
20250307,173900,259989200,25350,25350,25350,25350,0
20250307,173800,259989200,25350,25350,25350,25350,0
20250307,173700,259989200,25350,25350,25350,25350,0
20250307,173600,259989200,25350,25350,25350,25350,0
20250307,173500,259989200,25350,25350,25350,25350,0
20250307,173400,259989200,25350,25350,25350,25350,0
20250307,173300,259989200,25350,25350,25350,25350,0
20250307,173200,259989200,25350,25350,25350,25350,0
20250307,173100,259989200,25350,25350,25350,25350,0
20250307,173000,259989200,25350,25350,25350,25350,0
20250307,172900,259989200,25350,25350,25350,25350,0
20250307,172800,259989200,25350,25350,25350,25350,0
20250307,172700,259989200,25350,25350,25350,25350,0
20250307,172600,259989200,25350,25350,25350,25350,0
20250307,172500,259989200,25350,25350,25350,25350,0
20250307,172400,259989200,25350,25350,25350,25350,0
20250307,172300,259989200,25350,25350,25350,25350,0
20250307,172200,259989200,25350,25350,25350,25350,0
20250307,172100,259989200,25350,25350,25350,25350,0
20250307,172000,259989200,25350,25350,25350,25350,0
20250307,171900,259989200,25350,25350,25350,25350,0
20250307,171800,259989200,25350,25350,25350,25350,0
20250307,171700,259989200,25350,25350,25350,25350,0
20250307,171600,259989200,25350,25350,25350,25350,0
20250307,171500,259989200,25350,25350,25350,25350,0
20250307,171400,259989200,25350,25350,25350,25350,0
20250307,171300,259989200,25350,25350,25350,25350,0
20250307,171200,259989200,25350,25350,25350,25350,0
20250307,171100,259989200,25350,25350,25350,25350,0
20250307,171000,259989200,25350,25350,25350,25350,45
20250307,170900,259989200,25350,25350,25350,25350,0
20250307,170800,259989200,25350,25350,25350,25350,0
20250307,170700,259989200,25350,25350,25350,25350,0
20250307,170600,259989200,25350,25350,25350,25350,0
20250307,170500,259989200,25350,25350,25350,25350,0
20250307,170400,259989200,25350,25350,25350,25350,0
20250307,170300,259989200,25350,25350,25350,25350,0
20250307,170200,259989200,25350,25350,25350,25350,0
20250307,170100,259989200,25350,25350,25350,25350,0
20250307,170000,259989200,25350,25350,25350,25350,0
20250307,165900,259989200,25350,25350,25350,25350,0
20250307,165800,259989200,25350,25350,25350,25350,0
20250307,165700,259989200,25350,25350,25350,25350,0
20250307,165600,259989200,25350,25350,25350,25350,0
20250307,165500,259989200,25350,25350,25350,25350,0
20250307,165400,259989200,25350,25350,25350,25350,0
20250307,165300,259989200,25350,25350,25350,25350,0
20250307,165200,259989200,25350,25350,25350,25350,0
20250307,165100,259989200,25350,25350,25350,25350,0
20250307,165000,259989200,25350,25350,25350,25350,0
20250307,164900,259989200,25350,25350,25350,25350,0
20250307,164800,259989200,25350,25350,25350,25350,0
20250307,164700,259989200,25350,25350,25350,25350,0
20250307,164600,259989200,25350,25350,25350,25350,0
20250307,164500,259989200,25350,25350,25350,25350,0
20250307,164400,259989200,25350,25350,25350,25350,0
20250307,164300,259989200,25350,25350,25350,25350,0
20250307,164200,259989200,25350,25350,25350,25350,0
20250307,164100,259989200,25350,25350,25350,25350,0
20250307,164000,259989200,25350,25350,25350,25350,45
20250307,163900,259989200,25350,25350,25350,25350,0
20250307,163800,259989200,25350,25350,25350,25350,0
20250307,163700,259989200,25350,25350,25350,25350,0
20250307,163600,259989200,25350,25350,25350,25350,0
20250307,163500,259989200,25350,25350,25350,25350,0
20250307,163400,259989200,25350,25350,25350,25350,0
20250307,163300,259989200,25350,25350,25350,25350,0
20250307,163200,259989200,25350,25350,25350,25350,0
20250307,163100,259989200,25350,25350,25350,25350,0
20250307,163000,259989200,25350,25350,25350,25350,0
20250307,162900,259989200,25350,25350,25350,25350,0
20250307,162800,259989200,25350,25350,25350,25350,0
20250307,162700,259989200,25350,25350,25350,25350,0
20250307,162600,259989200,25350,25350,25350,25350,0
20250307,162500,259989200,25350,25350,25350,25350,0
20250307,162400,259989200,25350,25350,25350,25350,0
20250307,162300,259989200,25350,25350,25350,25350,0
20250307,162200,259989200,25350,25350,25350,25350,0
20250307,162100,259989200,25350,25350,25350,25350,0
20250307,162000,259989200,25350,25350,25350,25350,0
20250307,161900,259989200,25350,25350,25350,25350,0
20250307,161800,259989200,25350,25350,25350,25350,0
20250307,161700,259989200,25350,25350,25350,25350,0
20250307,161600,259989200,25350,25350,25350,25350,0
20250307,161500,259989200,25350,25350,25350,25350,0
20250307,161400,259989200,25350,25350,25350,25350,0
20250307,161300,259989200,25350,25350,25350,25350,0
20250307,161200,259989200,25350,25350,25350,25350,0
20250307,161100,259989200,25350,25350,25350,25350,0
20250307,161000,259989200,25350,25350,25350,25350,45
20250307,160900,259989200,25350,25350,25350,25350,0
20250307,160800,259989200,25350,25350,25350,25350,0
20250307,160700,259989200,25350,25350,25350,25350,0
20250307,160600,259989200,25350,25350,25350,25350,0
20250307,160500,259989200,25350,25350,25350,25350,0
20250307,160400,259989200,25350,25350,25350,25350,0
20250307,160300,259989200,25350,25350,25350,25350,0
20250307,160200,259989200,25350,25350,25350,25350,0
20250307,160100,259989200,25350,25350,25350,25350,0
20250307,160000,259989200,25350,25350,25350,25350,0
20250307,155900,259989200,25350,25350,25350,25350,0
20250307,155800,259989200,25350,25350,25350,25350,0
20250307,155700,259989200,25350,25350,25350,25350,0
20250307,155600,259989200,25350,25350,25350,25350,0
20250307,155500,259989200,25350,25350,25350,25350,0
20250307,155400,259989200,25350,25350,25350,25350,0
20250307,155300,259989200,25350,25350,25350,25350,0
20250307,155200,259989200,25350,25350,25350,25350,0
20250307,155100,259989200,25350,25350,25350,25350,0
20250307,155000,259989200,25350,25350,25350,25350,0
20250307,154900,259989200,25350,25350,25350,25350,0
20250307,154800,259989200,25350,25350,25350,25350,0
20250307,154700,259989200,25350,25350,25350,25350,0
20250307,154600,259989200,25350,25350,25350,25350,0
20250307,154500,259989200,25350,25350,25350,25350,0
20250307,154400,259989200,25350,25350,25350,25350,0
20250307,154300,259989200,25350,25350,25350,25350,0
20250307,154200,259989200,25350,25350,25350,25350,0
20250307,154100,259989200,25350,25350,25350,25350,0
20250307,154000,259989200,25350,25350,25350,25350,45
20250307,153900,259989200,25350,25350,25350,25350,0
20250307,153800,259989200,25350,25350,25350,25350,0
20250307,153700,259989200,25350,25350,25350,25350,0
20250307,153600,259989200,25350,25350,25350,25350,0
20250307,153500,259989200,25350,25350,25350,25350,0
20250307,153400,259989200,25350,25350,25350,25350,0
20250307,153300,259989200,25350,25350,25350,25350,0
20250307,153200,259989200,25350,25350,25350,25350,0
20250307,153100,259989200,25350,25350,25350,25350,0
20250307,153000,259989200,25350,25350,25350,25350,45
20250307,152900,258848450,25250,25250,25250,25250,0
20250307,152800,258848450,25250,25250,25250,25250,0
20250307,152700,258848450,25250,25250,25250,25250,0
20250307,152600,258848450,25250,25250,25250,25250,0
20250307,152500,258848450,25250,25250,25250,25250,0
20250307,152400,258848450,25250,25250,25250,25250,0
20250307,152300,258848450,25250,25250,25250,25250,0
20250307,152200,258848450,25250,25250,25250,25250,0
20250307,152100,258848450,25250,25250,25250,25250,0
20250307,152000,258848450,25250,25250,25250,25250,0
20250307,151900,258848450,25250,25300,25300,25250,93
20250307,151800,256500050,25250,25250,25250,25250,0
20250307,151700,256500050,25250,25250,25300,25250,21
20250307,151600,255969650,25300,25250,25300,25250,8
20250307,151500,255767550,25250,25250,25250,25250,3
20250307,151400,255691800,25300,25250,25300,25250,16
20250307,151300,255287050,25300,25250,25300,25250,15
20250307,151200,254908000,25250,25200,25250,25200,26
20250307,151100,254252150,25200,25200,25200,25200,3
20250307,151000,254176550,25250,25200,25250,25200,50
20250307,150900,252914450,25200,25200,25200,25200,11
20250307,150800,252637250,25250,25250,25250,25250,23
20250307,150700,252056500,25250,25250,25250,25250,0
20250307,150600,252056500,25250,25250,25250,25250,194
20250307,150500,247158000,25200,25200,25200,25200,4
20250307,150400,247057200,25200,25200,25200,25200,4
20250307,150300,246956400,25200,25200,25200,25200,7
20250307,150200,246780000,25200,25200,25200,25200,12
20250307,150100,246477600,25250,25250,25250,25250,0
20250307,150000,246477600,25250,25250,25250,25250,2
20250307,145900,246427100,25250,25250,25250,25250,31
20250307,145800,245644350,25250,25200,25250,25200,11
20250307,145700,245367000,25200,25200,25200,25200,23
20250307,145600,244787400,25350,25300,25350,25300,2
20250307,145500,244736750,25250,25250,25250,25200,52
20250307,145400,243424150,25250,25300,25300,25250,11
20250307,145300,243146300,25350,25300,25350,25250,8
20250307,145200,242943900,25250,25250,25250,25250,3
20250307,145100,242868150,25250,25200,25250,25200,13
20250307,145000,242540000,25250,25200,25250,25200,6
20250307,144900,242388750,25200,25250,25250,25200,2
20250307,144800,242338300,25250,25200,25250,25200,10
20250307,144700,242086100,25200,25200,25250,25200,12
20250307,144600,241783550,25200,25200,25200,25200,3
20250307,144500,241707950,25200,25200,25250,25200,11
20250307,144400,241430500,25200,25200,25200,25200,6
20250307,144300,241279300,25300,25300,25300,25300,0
20250307,144200,241279300,25300,25250,25300,25200,12
20250307,144100,240976050,25200,25250,25250,25200,114
20250307,144000,238097700,25300,25300,25300,25300,4
20250307,143900,237996500,25300,25300,25300,25300,2
20250307,143800,237945900,25300,25250,25300,25200,50
20250307,143700,236681150,25250,25250,25250,25250,8
20250307,143600,236479150,25200,25250,25250,25200,17
20250307,143500,236050650,25350,25350,25350,25350,0
20250307,143400,236050650,25350,25250,25350,25200,18
20250307,143300,235595850,25250,25250,25250,25250,906
20250307,143200,212719350,25250,25250,25250,25250,7
20250307,143100,212542600,25250,25250,25250,25250,0
20250307,143000,212542600,25250,25300,25300,25250,9
20250307,142900,212315100,25300,25300,25300,25300,5
20250307,142800,212188600,25300,25300,25300,25300,3
20250307,142700,212112700,25300,25300,25300,25300,7
20250307,142600,211935600,25300,25300,25300,25300,16
20250307,142500,211530800,25300,25300,25300,25300,5
20250307,142400,211404300,25300,25300,25300,25300,6
20250307,142300,211252500,25250,25250,25250,25250,14
20250307,142200,210899000,25300,25250,25300,25250,7
20250307,142100,210722200,25250,25250,25250,25250,3
20250307,142000,210646450,25250,25250,25250,25250,3
20250307,141900,210570700,25250,25300,25300,25250,45
20250307,141800,209432450,25300,25250,25300,25250,17
20250307,141700,209002650,25250,25250,25250,25250,3
20250307,141600,208926900,25250,25250,25250,25250,13
20250307,141500,208598650,25250,25250,25250,25250,9
20250307,141400,208371400,25250,25250,25250,25250,7
20250307,141300,208194650,25250,25250,25250,25250,0
20250307,141200,208194650,25250,25250,25250,25250,1208
20250307,141100,177692650,25250,25250,25250,25250,8
20250307,141000,177490650,25250,25250,25250,25250,2
20250307,140900,177440150,25250,25400,25400,25250,14
20250307,140800,177085150,25400,25250,25400,25250,28
20250307,140700,176375700,25300,25300,25300,25300,6
20250307,140600,176223900,25250,25250,25250,25250,1
20250307,140500,176198650,25250,25250,25250,25250,14
20250307,140400,175845150,25250,25250,25250,25250,15
20250307,140300,175466400,25250,25250,25250,25250,7
20250307,140200,175289650,25250,25250,25250,25250,4
20250307,140100,175188650,25250,25250,25250,25250,17
20250307,140000,174759400,25250,25250,25250,25250,5
20250307,135900,174633150,25250,25250,25250,25250,1
20250307,135800,174607900,25300,25250,25300,25250,15
20250307,135700,174228850,25300,25300,25300,25300,5
20250307,135600,174102350,25300,25300,25300,25300,6
20250307,135500,173950550,25300,25300,25300,25300,5
20250307,135400,173824050,25300,25300,25300,25300,7
20250307,135300,173646950,25300,25300,25300,25300,7
20250307,135200,173469850,25250,25250,25250,25250,0
20250307,135100,173469850,25250,25250,25250,25250,20
20250307,135000,172964850,25250,25250,25250,25250,7
20250307,134900,172788100,25250,25250,25250,25250,4
20250307,134800,172687100,25250,25250,25250,25250,0
20250307,134700,172687100,25250,25250,25250,25250,7
20250307,134600,172510350,25250,25250,25250,25250,12
20250307,134500,172207350,25250,25250,25250,25250,2
20250307,134400,172156850,25250,25250,25250,25250,5
20250307,134300,172030600,25250,25250,25250,25250,12
20250307,134200,171727600,25250,25250,25250,25250,4
20250307,134100,171626600,25300,25300,25300,25300,3
20250307,134000,171550700,25250,25300,25300,25250,9
20250307,133900,171323350,25300,25250,25300,25250,22
20250307,133800,170767400,25250,25250,25250,25250,5
20250307,133700,170641150,25250,25250,25250,25250,3
20250307,133600,170565400,25250,25250,25250,25250,19
20250307,133500,170085650,25250,25250,25250,25250,5
20250307,133400,169959400,25250,25250,25250,25250,2
20250307,133300,169908900,25250,25250,25250,25250,16
20250307,133200,169504900,25250,25250,25250,25250,1
20250307,133100,169479650,25300,25300,25300,25300,0
20250307,133000,169479650,25300,25300,25300,25300,5
20250307,132900,169353150,25250,25250,25250,25250,24
20250307,132800,168747150,25250,25250,25250,25250,3
20250307,132700,168671400,25300,25300,25300,25300,12
20250307,132600,168367800,25300,25300,25300,25300,4
20250307,132500,168266600,25300,25300,25300,25300,13
20250307,132400,167937700,25300,25300,25300,25300,7
20250307,132300,167760600,25250,25250,25250,25250,4
20250307,132200,167659600,25250,25250,25250,25250,9
20250307,132100,167432350,25250,25250,25250,25250,8
20250307,132000,167230350,25250,25250,25250,25250,4
20250307,131900,167129350,25250,25250,25250,25250,5
20250307,131800,167003100,25250,25250,25250,25250,17
20250307,131700,166573850,25250,25250,25250,25250,3
20250307,131600,166498100,25250,25250,25250,25250,3
20250307,131500,166422350,25250,25250,25250,25250,14
20250307,131400,166068850,25250,25250,25250,25250,12
20250307,131300,165765850,25250,25250,25250,25250,1
20250307,131200,165740600,25300,25250,25300,25250,5
20250307,131100,165614300,25300,25250,25300,25250,19
20250307,131000,165134000,25250,25250,25250,25250,5
20250307,130900,165007750,25250,25250,25250,25250,10
20250307,130800,164755250,25250,25250,25250,25250,12
20250307,130700,164452250,25250,25250,25250,25250,15
20250307,130600,164073500,25250,25250,25250,25250,1
20250307,130500,164048250,25250,25250,25250,25250,3
20250307,130400,163972500,25250,25250,25250,25250,21
20250307,130300,163442250,25250,25250,25250,25250,2
20250307,130200,163391750,25250,25250,25250,25250,5
20250307,130100,163265500,25250,25250,25250,25250,5
20250307,130000,163139250,25250,25250,25250,25250,19
20250307,125900,162659500,25300,25300,25300,25300,1
20250307,125800,162634200,25250,25250,25250,25250,7
20250307,125700,162457450,25250,25250,25250,25250,4
20250307,125600,162356450,25250,25250,25250,25250,13
20250307,125500,162028200,25300,25250,25300,25250,12
20250307,125400,161724700,25250,25250,25250,25250,2
20250307,125300,161674200,25250,25250,25300,25250,131
20250307,125200,158366100,25250,25250,25250,25250,3
20250307,125100,158290350,25250,25250,25250,25250,4
20250307,125000,158189350,25250,25250,25250,25250,7
20250307,124900,158012600,25250,25250,25300,25250,52
20250307,124800,156699350,25250,25250,25250,25250,205
20250307,124700,151523100,25250,25300,25300,25250,7
20250307,124600,151346200,25300,25250,25300,25250,26
20250307,124500,150689200,25250,25250,25250,25250,4
20250307,124400,150588200,25250,25300,25300,25250,549
20250307,124300,136703500,25300,25300,25300,25300,205
20250307,124200,131517000,25300,25300,25350,25300,13
20250307,124100,131187750,25350,25350,25350,25350,48
20250307,124000,129970950,25350,25300,25350,25300,9
20250307,123900,129743150,25350,25300,25350,25300,20
20250307,123800,129236450,25350,25300,25350,25300,4
20250307,123700,129135100,25400,25400,25400,25400,0
20250307,123600,129135100,25400,25300,25400,25300,7
20250307,123500,128957800,25300,25350,25350,25300,19
20250307,123400,128476550,25300,25350,25350,25300,44
20250307,123300,127361750,25350,25350,25350,25350,3
20250307,123200,127285700,25350,25300,25350,25300,14
20250307,123100,126931050,25350,25300,25350,25300,8
20250307,123000,126728400,25300,25300,25300,25300,3
20250307,122900,126652500,25300,25300,25300,25300,4
20250307,122800,126551300,25300,25350,25400,25300,273
20250307,122700,119630600,25350,25350,25350,25350,1
20250307,122600,119605250,25350,25350,25350,25350,6
20250307,122500,119453150,25350,25350,25350,25350,10
20250307,122400,119199650,25350,25350,25350,25350,14
20250307,122300,118844750,25350,25350,25350,25350,1
20250307,122200,118819400,25350,25350,25350,25350,6
20250307,122100,118667300,25350,25350,25350,25350,14
20250307,122000,118312400,25350,25350,25350,25350,2
20250307,121900,118261700,25350,25350,25350,25350,5
20250307,121800,118134950,25350,25350,25350,25350,3
20250307,121700,118058900,25350,25350,25350,25350,32
20250307,121600,117247700,25350,25350,25350,25350,0
20250307,121500,117247700,25350,25350,25350,25350,4
20250307,121400,117146300,25350,25350,25350,25350,215
20250307,121300,111696050,25350,25400,25400,25350,6
20250307,121200,111543900,25400,25400,25400,25400,3
20250307,121100,111467700,25400,25400,25400,25400,3
20250307,121000,111391500,25400,25400,25400,25400,17
20250307,120900,110959700,25400,25400,25400,25400,0
20250307,120800,110959700,25400,25400,25400,25400,7
20250307,120700,110781900,25400,25400,25400,25400,78
20250307,120600,108800700,25450,25400,25450,25400,8
20250307,120500,108597250,25400,25400,25400,25400,0
20250307,120400,108597250,25400,25400,25450,25400,13
20250307,120300,108266800,25400,25400,25400,25400,18
20250307,120200,107809600,25400,25400,25400,25400,1
20250307,120100,107784200,25400,25400,25400,25400,3
20250307,120000,107708000,25400,25400,25400,25400,4
20250307,115900,107606400,25400,25400,25400,25400,19
20250307,115800,107123800,25400,25400,25400,25400,2
20250307,115700,107073000,25400,25400,25400,25400,3
20250307,115600,106996800,25400,25400,25400,25400,17
20250307,115500,106565000,25400,25400,25400,25400,6
20250307,115400,106412600,25400,25400,25400,25400,2
20250307,115300,106361800,25400,25400,25400,25400,4
20250307,115200,106260200,25400,25400,25400,25400,17
20250307,115100,105828400,25400,25400,25400,25400,1
20250307,115000,105803000,25400,25400,25400,25400,6
20250307,114900,105650600,25400,25400,25400,25400,29
20250307,114800,104914000,25400,25400,25400,25400,2
20250307,114700,104863200,25400,25400,25400,25400,4
20250307,114600,104761600,25400,25400,25400,25400,3
20250307,114500,104685400,25400,25400,25400,25400,24
20250307,114400,104075800,25400,25400,25400,25400,0
20250307,114300,104075800,25400,25400,25400,25400,4
20250307,114200,103974200,25400,25400,25400,25400,18
20250307,114100,103517000,25400,25400,25400,25400,6
20250307,114000,103364600,25400,25400,25400,25400,4
20250307,113900,103263000,25500,25500,25500,25500,0
20250307,113800,103263000,25500,25400,25500,25400,19
20250307,113700,102779050,25400,25400,25400,25400,4
20250307,113600,102677450,25400,25450,25450,25400,6
20250307,113500,102524800,25450,25400,25450,25400,6
20250307,113400,102372200,25400,25400,25400,25400,17
20250307,113300,101940400,25400,25400,25400,25400,0
20250307,113200,101940400,25400,25450,25450,25400,9
20250307,113100,101711700,25400,25400,25400,25400,17
20250307,113000,101279900,25400,25400,25400,25400,1
20250307,112900,101254500,25400,25400,25400,25400,3
20250307,112800,101178300,25400,25400,25400,25400,7
20250307,112700,101000500,25400,25400,25400,25400,14
20250307,112600,100644900,25450,25450,25450,25450,10
20250307,112500,100390400,25400,25400,25400,25400,3
20250307,112400,100314200,25400,25400,25400,25400,18
20250307,112300,99857000,25400,25400,25400,25400,5
20250307,112200,99730000,25400,25400,25400,25400,6
20250307,112100,99577600,25400,25400,25400,25400,1
20250307,112000,99552200,25400,25400,25400,25400,21
20250307,111900,99018800,25400,25400,25400,25400,6
20250307,111800,98866400,25450,25450,25450,25450,5
20250307,111700,98739150,25400,25400,25400,25400,9
20250307,111600,98510550,25400,25400,25400,25400,5
20250307,111500,98383550,25400,25400,25400,25400,4
20250307,111400,98281950,25400,25400,25400,25400,51
20250307,111300,96986550,25400,25400,25400,25400,20
20250307,111200,96478550,25400,25400,25400,25400,1
20250307,111100,96453150,25450,25400,25450,25400,7
20250307,111000,96275100,25400,25400,25400,25400,6
20250307,110900,96122700,25400,25400,25400,25400,15
20250307,110800,95741700,25400,25400,25400,25400,4
20250307,110700,95640100,25400,25400,25400,25400,0
20250307,110600,95640100,25400,25400,25400,25400,22
20250307,110500,95081300,25400,25400,25400,25400,0
20250307,110400,95081300,25400,25400,25400,25400,45
20250307,110300,93938300,25400,25400,25400,25400,3
20250307,110200,93862100,25400,25450,25450,25400,15
20250307,110100,93480950,25450,25450,25450,25450,14
20250307,110000,93124650,25450,25500,25500,25450,5
20250307,105900,92997350,25450,25450,25450,25450,18
20250307,105800,92539250,25500,25450,25500,25450,353
20250307,105700,83555350,25450,25450,25450,25450,6
20250307,105600,83402650,25450,25450,25450,25450,0
20250307,105500,83402650,25450,25450,25450,25450,19
20250307,105400,82919100,25450,25450,25450,25450,0
20250307,105300,82919100,25450,25450,25450,25450,4
20250307,105200,82817300,25450,25450,25450,25450,22
20250307,105100,82257400,25450,25450,25450,25450,1
20250307,105000,82231950,25450,25450,25450,25450,3
20250307,104900,82155600,25500,25450,25500,25450,13
20250307,104800,81824200,25450,25450,25450,25450,26
20250307,104700,81162500,25450,25450,25450,25450,21
20250307,104600,80628050,25450,25450,25450,25450,3
20250307,104500,80551700,25450,25450,25450,25450,9
20250307,104400,80322650,25450,25450,25450,25450,7
20250307,104300,80144500,25450,25450,25450,25450,8
20250307,104200,79940900,25450,25450,25450,25450,0
20250307,104100,79940900,25450,25450,25450,25450,23
20250307,104000,79355550,25450,25450,25450,25450,1
20250307,103900,79330100,25450,25450,25450,25450,5
20250307,103800,79202850,25450,25450,25450,25450,5
20250307,103700,79075600,25450,25450,25450,25450,17
20250307,103600,78642950,25450,25400,25450,25400,6
20250307,103500,78490300,25400,25400,25400,25400,3
20250307,103400,78414100,25400,25400,25400,25400,20
20250307,103300,77906100,25450,25450,25450,25450,0
20250307,103200,77906100,25450,25450,25450,25450,4
20250307,103100,77804300,25450,25450,25450,25450,0
20250307,103000,77804300,25450,25450,25450,25450,26
20250307,102900,77142600,25450,25450,25450,25450,0
20250307,102800,77142600,25450,25450,25450,25450,5
20250307,102700,77015350,25450,25450,25450,25450,16
20250307,102600,76608150,25450,25450,25450,25450,1
20250307,102500,76582700,25450,25450,25450,25450,106
20250307,102400,73885000,25450,25450,25450,25450,0
20250307,102300,73885000,25450,25450,25450,25450,23
20250307,102200,73299650,25450,25450,25450,25450,0
20250307,102100,73299650,25450,25450,25450,25450,6
20250307,102000,73146950,25450,25450,25450,25450,14
20250307,101900,72790650,25450,25450,25450,25450,10
20250307,101800,72536150,25450,25450,25450,25450,3
20250307,101700,72459800,25450,25450,25450,25450,1
20250307,101600,72434350,25450,25450,25450,25450,21
20250307,101500,71899900,25450,25450,25450,25450,1
20250307,101400,71874450,25450,25500,25500,25450,13
20250307,101300,71543100,25450,25450,25450,25450,12
20250307,101200,71237700,25450,25400,25500,25400,10
20250307,101100,70983350,25400,25450,25450,25400,3
20250307,101000,70907050,25400,25400,25500,25400,7
20250307,100900,70729150,25450,25500,25500,25450,247
20250307,100800,64431650,25400,25400,25400,25400,2
20250307,100700,64380850,25400,25500,25500,25400,6
20250307,100600,64228250,25450,25450,25450,25450,11
20250307,100500,63948300,25450,25450,25450,25450,10
20250307,100400,63693800,25450,25400,25450,25400,4
20250307,100300,63592050,25450,25400,25450,25400,121
20250307,100200,60512750,25400,25400,25450,25400,9
20250307,100100,60284050,25500,25450,25500,25450,373
20250307,100000,50780200,25400,25450,25450,25400,7
20250307,095900,50602250,25400,25400,25400,25400,0
20250307,095800,50602250,25400,25400,25400,25400,23
20250307,095700,50018050,25400,25400,25400,25400,5
20250307,095600,49891050,25350,25350,25350,25350,4
20250307,095500,49789650,25350,25350,25350,25350,12
20250307,095400,49485450,25350,25350,25350,25350,6
20250307,095300,49333350,25400,25400,25400,25400,31
20250307,095200,48545950,25400,25400,25400,25400,9
20250307,095100,48317350,25400,25400,25400,25400,61
20250307,095000,46767950,25400,25400,25450,25400,158
20250307,094900,42754400,25400,25400,25400,25400,7
20250307,094800,42576600,25400,25400,25400,25400,5
20250307,094700,42449600,25400,25450,25450,25400,13
20250307,094600,42119350,25450,25400,25450,25400,4
20250307,094500,42017700,25400,25400,25450,25400,5
20250307,094400,41890650,25400,25400,25400,25400,19
20250307,094300,41408050,25400,25400,25400,25400,2
20250307,094200,41357250,25400,25450,25450,25400,15
20250307,094100,40975650,25350,25350,25450,25350,14
20250307,094000,40620500,25350,25400,25400,25350,59
20250307,093900,39122600,25400,25350,25400,25350,38
20250307,093800,38157500,25350,25350,25350,25350,2
20250307,093700,38106800,25350,25350,25350,25350,17
20250307,093600,37675850,25350,25350,25350,25350,5
20250307,093500,37549100,25350,25350,25400,25350,4
20250307,093400,37447650,25350,25400,25400,25350,143
20250307,093300,33815500,25400,25350,25400,25350,61
20250307,093200,32266150,25350,25400,25400,25350,5
20250307,093100,32139250,25350,25350,25400,25350,46
20250307,093000,30971150,25350,25450,25450,25350,225
20250307,092900,25251500,25450,25450,25450,25450,107
20250307,092800,22528350,25400,25400,25400,25400,5
20250307,092700,22401350,25400,25400,25400,25400,3
20250307,092600,22325150,25400,25400,25400,25400,150
20250307,092500,18515150,25400,25450,25450,25400,102
20250307,092400,15919300,25450,25400,25450,25400,102
20250307,092300,13323500,25400,25425,25425,25400,15
20250307,092200,12942200,25425,25425,25425,25425,8
20250307,092100,12738800,25450,25450,25450,25450,0
20250307,092000,12738800,25450,25450,25450,25450,0
20250307,091900,12738800,25450,25450,25450,25450,26
20250307,091800,12077100,25450,25450,25450,25450,10
20250307,091700,11822600,25450,25450,25450,25450,0
20250307,091600,11822600,25450,25450,25450,25450,1
20250307,091500,11797150,25450,25450,25450,25450,58
20250307,091400,10321050,25450,25450,25450,25450,0
20250307,091300,10321050,25450,25450,25450,25450,0
20250307,091200,10321050,25450,25450,25450,25450,72
20250307,091100,8488650,25450,25450,25450,25450,0
20250307,091000,8488650,25450,25450,25450,25450,0
20250307,090900,8488650,25450,25450,25450,25450,2
20250307,090800,8437750,25450,25450,25450,25450,0
20250307,090700,8437750,25450,25450,25450,25450,0
20250307,090600,8437750,25450,25400,25450,25400,15
20250307,090500,8056550,25400,25400,25400,25400,0
20250307,090400,8056550,25400,25400,25400,25400,14
20250307,090300,7700950,25500,25500,25500,25500,0
20250307,090200,7700950,25500,25500,25500,25500,0
20250307,090100,7700950,25500,25500,25500,25500,1
20250307,090000,7675450,25500,25500,25500,25450,301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191000 259989200 25350 25350 25350 25350 45
3 20250307 190900 259989200 25350 25350 25350 25350 0
4 20250307 190800 259989200 25350 25350 25350 25350 0
5 20250307 190700 259989200 25350 25350 25350 25350 0
6 20250307 190600 259989200 25350 25350 25350 25350 0
7 20250307 190500 259989200 25350 25350 25350 25350 0
8 20250307 190400 259989200 25350 25350 25350 25350 0
9 20250307 190300 259989200 25350 25350 25350 25350 0
10 20250307 190200 259989200 25350 25350 25350 25350 0
11 20250307 190100 259989200 25350 25350 25350 25350 0
12 20250307 190000 259989200 25350 25350 25350 25350 0
13 20250307 185900 259989200 25350 25350 25350 25350 0
14 20250307 185800 259989200 25350 25350 25350 25350 0
15 20250307 185700 259989200 25350 25350 25350 25350 0
16 20250307 185600 259989200 25350 25350 25350 25350 0
17 20250307 185500 259989200 25350 25350 25350 25350 0
18 20250307 185400 259989200 25350 25350 25350 25350 0
19 20250307 185300 259989200 25350 25350 25350 25350 0
20 20250307 185200 259989200 25350 25350 25350 25350 0
21 20250307 185100 259989200 25350 25350 25350 25350 0
22 20250307 185000 259989200 25350 25350 25350 25350 0
23 20250307 184900 259989200 25350 25350 25350 25350 0
24 20250307 184800 259989200 25350 25350 25350 25350 0
25 20250307 184700 259989200 25350 25350 25350 25350 0
26 20250307 184600 259989200 25350 25350 25350 25350 0
27 20250307 184500 259989200 25350 25350 25350 25350 0
28 20250307 184400 259989200 25350 25350 25350 25350 0
29 20250307 184300 259989200 25350 25350 25350 25350 0
30 20250307 184200 259989200 25350 25350 25350 25350 0
31 20250307 184100 259989200 25350 25350 25350 25350 0
32 20250307 184000 259989200 25350 25350 25350 25350 45
33 20250307 183900 259989200 25350 25350 25350 25350 0
34 20250307 183800 259989200 25350 25350 25350 25350 0
35 20250307 183700 259989200 25350 25350 25350 25350 0
36 20250307 183600 259989200 25350 25350 25350 25350 0
37 20250307 183500 259989200 25350 25350 25350 25350 0
38 20250307 183400 259989200 25350 25350 25350 25350 0
39 20250307 183300 259989200 25350 25350 25350 25350 0
40 20250307 183200 259989200 25350 25350 25350 25350 0
41 20250307 183100 259989200 25350 25350 25350 25350 0
42 20250307 183000 259989200 25350 25350 25350 25350 0
43 20250307 182900 259989200 25350 25350 25350 25350 0
44 20250307 182800 259989200 25350 25350 25350 25350 0
45 20250307 182700 259989200 25350 25350 25350 25350 0
46 20250307 182600 259989200 25350 25350 25350 25350 0
47 20250307 182500 259989200 25350 25350 25350 25350 0
48 20250307 182400 259989200 25350 25350 25350 25350 0
49 20250307 182300 259989200 25350 25350 25350 25350 0
50 20250307 182200 259989200 25350 25350 25350 25350 0
51 20250307 182100 259989200 25350 25350 25350 25350 0
52 20250307 182000 259989200 25350 25350 25350 25350 0
53 20250307 181900 259989200 25350 25350 25350 25350 0
54 20250307 181800 259989200 25350 25350 25350 25350 0
55 20250307 181700 259989200 25350 25350 25350 25350 0
56 20250307 181600 259989200 25350 25350 25350 25350 0
57 20250307 181500 259989200 25350 25350 25350 25350 0
58 20250307 181400 259989200 25350 25350 25350 25350 0
59 20250307 181300 259989200 25350 25350 25350 25350 0
60 20250307 181200 259989200 25350 25350 25350 25350 0
61 20250307 181100 259989200 25350 25350 25350 25350 0
62 20250307 181000 259989200 25350 25350 25350 25350 45
63 20250307 180900 259989200 25350 25350 25350 25350 0
64 20250307 180800 259989200 25350 25350 25350 25350 0
65 20250307 180700 259989200 25350 25350 25350 25350 0
66 20250307 180600 259989200 25350 25350 25350 25350 0
67 20250307 180500 259989200 25350 25350 25350 25350 0
68 20250307 180400 259989200 25350 25350 25350 25350 0
69 20250307 180300 259989200 25350 25350 25350 25350 0
70 20250307 180200 259989200 25350 25350 25350 25350 0
71 20250307 180100 259989200 25350 25350 25350 25350 0
72 20250307 180000 259989200 25350 25350 25350 25350 0
73 20250307 175900 259989200 25350 25350 25350 25350 0
74 20250307 175800 259989200 25350 25350 25350 25350 0
75 20250307 175700 259989200 25350 25350 25350 25350 0
76 20250307 175600 259989200 25350 25350 25350 25350 0
77 20250307 175500 259989200 25350 25350 25350 25350 0
78 20250307 175400 259989200 25350 25350 25350 25350 0
79 20250307 175300 259989200 25350 25350 25350 25350 0
80 20250307 175200 259989200 25350 25350 25350 25350 0
81 20250307 175100 259989200 25350 25350 25350 25350 0
82 20250307 175000 259989200 25350 25350 25350 25350 0
83 20250307 174900 259989200 25350 25350 25350 25350 0
84 20250307 174800 259989200 25350 25350 25350 25350 0
85 20250307 174700 259989200 25350 25350 25350 25350 0
86 20250307 174600 259989200 25350 25350 25350 25350 0
87 20250307 174500 259989200 25350 25350 25350 25350 0
88 20250307 174400 259989200 25350 25350 25350 25350 0
89 20250307 174300 259989200 25350 25350 25350 25350 0
90 20250307 174200 259989200 25350 25350 25350 25350 0
91 20250307 174100 259989200 25350 25350 25350 25350 0
92 20250307 174000 259989200 25350 25350 25350 25350 45
93 20250307 173900 259989200 25350 25350 25350 25350 0
94 20250307 173800 259989200 25350 25350 25350 25350 0
95 20250307 173700 259989200 25350 25350 25350 25350 0
96 20250307 173600 259989200 25350 25350 25350 25350 0
97 20250307 173500 259989200 25350 25350 25350 25350 0
98 20250307 173400 259989200 25350 25350 25350 25350 0
99 20250307 173300 259989200 25350 25350 25350 25350 0
100 20250307 173200 259989200 25350 25350 25350 25350 0
101 20250307 173100 259989200 25350 25350 25350 25350 0
102 20250307 173000 259989200 25350 25350 25350 25350 0
103 20250307 172900 259989200 25350 25350 25350 25350 0
104 20250307 172800 259989200 25350 25350 25350 25350 0
105 20250307 172700 259989200 25350 25350 25350 25350 0
106 20250307 172600 259989200 25350 25350 25350 25350 0
107 20250307 172500 259989200 25350 25350 25350 25350 0
108 20250307 172400 259989200 25350 25350 25350 25350 0
109 20250307 172300 259989200 25350 25350 25350 25350 0
110 20250307 172200 259989200 25350 25350 25350 25350 0
111 20250307 172100 259989200 25350 25350 25350 25350 0
112 20250307 172000 259989200 25350 25350 25350 25350 0
113 20250307 171900 259989200 25350 25350 25350 25350 0
114 20250307 171800 259989200 25350 25350 25350 25350 0
115 20250307 171700 259989200 25350 25350 25350 25350 0
116 20250307 171600 259989200 25350 25350 25350 25350 0
117 20250307 171500 259989200 25350 25350 25350 25350 0
118 20250307 171400 259989200 25350 25350 25350 25350 0
119 20250307 171300 259989200 25350 25350 25350 25350 0
120 20250307 171200 259989200 25350 25350 25350 25350 0
121 20250307 171100 259989200 25350 25350 25350 25350 0
122 20250307 171000 259989200 25350 25350 25350 25350 45
123 20250307 170900 259989200 25350 25350 25350 25350 0
124 20250307 170800 259989200 25350 25350 25350 25350 0
125 20250307 170700 259989200 25350 25350 25350 25350 0
126 20250307 170600 259989200 25350 25350 25350 25350 0
127 20250307 170500 259989200 25350 25350 25350 25350 0
128 20250307 170400 259989200 25350 25350 25350 25350 0
129 20250307 170300 259989200 25350 25350 25350 25350 0
130 20250307 170200 259989200 25350 25350 25350 25350 0
131 20250307 170100 259989200 25350 25350 25350 25350 0
132 20250307 170000 259989200 25350 25350 25350 25350 0
133 20250307 165900 259989200 25350 25350 25350 25350 0
134 20250307 165800 259989200 25350 25350 25350 25350 0
135 20250307 165700 259989200 25350 25350 25350 25350 0
136 20250307 165600 259989200 25350 25350 25350 25350 0
137 20250307 165500 259989200 25350 25350 25350 25350 0
138 20250307 165400 259989200 25350 25350 25350 25350 0
139 20250307 165300 259989200 25350 25350 25350 25350 0
140 20250307 165200 259989200 25350 25350 25350 25350 0
141 20250307 165100 259989200 25350 25350 25350 25350 0
142 20250307 165000 259989200 25350 25350 25350 25350 0
143 20250307 164900 259989200 25350 25350 25350 25350 0
144 20250307 164800 259989200 25350 25350 25350 25350 0
145 20250307 164700 259989200 25350 25350 25350 25350 0
146 20250307 164600 259989200 25350 25350 25350 25350 0
147 20250307 164500 259989200 25350 25350 25350 25350 0
148 20250307 164400 259989200 25350 25350 25350 25350 0
149 20250307 164300 259989200 25350 25350 25350 25350 0
150 20250307 164200 259989200 25350 25350 25350 25350 0
151 20250307 164100 259989200 25350 25350 25350 25350 0
152 20250307 164000 259989200 25350 25350 25350 25350 45
153 20250307 163900 259989200 25350 25350 25350 25350 0
154 20250307 163800 259989200 25350 25350 25350 25350 0
155 20250307 163700 259989200 25350 25350 25350 25350 0
156 20250307 163600 259989200 25350 25350 25350 25350 0
157 20250307 163500 259989200 25350 25350 25350 25350 0
158 20250307 163400 259989200 25350 25350 25350 25350 0
159 20250307 163300 259989200 25350 25350 25350 25350 0
160 20250307 163200 259989200 25350 25350 25350 25350 0
161 20250307 163100 259989200 25350 25350 25350 25350 0
162 20250307 163000 259989200 25350 25350 25350 25350 0
163 20250307 162900 259989200 25350 25350 25350 25350 0
164 20250307 162800 259989200 25350 25350 25350 25350 0
165 20250307 162700 259989200 25350 25350 25350 25350 0
166 20250307 162600 259989200 25350 25350 25350 25350 0
167 20250307 162500 259989200 25350 25350 25350 25350 0
168 20250307 162400 259989200 25350 25350 25350 25350 0
169 20250307 162300 259989200 25350 25350 25350 25350 0
170 20250307 162200 259989200 25350 25350 25350 25350 0
171 20250307 162100 259989200 25350 25350 25350 25350 0
172 20250307 162000 259989200 25350 25350 25350 25350 0
173 20250307 161900 259989200 25350 25350 25350 25350 0
174 20250307 161800 259989200 25350 25350 25350 25350 0
175 20250307 161700 259989200 25350 25350 25350 25350 0
176 20250307 161600 259989200 25350 25350 25350 25350 0
177 20250307 161500 259989200 25350 25350 25350 25350 0
178 20250307 161400 259989200 25350 25350 25350 25350 0
179 20250307 161300 259989200 25350 25350 25350 25350 0
180 20250307 161200 259989200 25350 25350 25350 25350 0
181 20250307 161100 259989200 25350 25350 25350 25350 0
182 20250307 161000 259989200 25350 25350 25350 25350 45
183 20250307 160900 259989200 25350 25350 25350 25350 0
184 20250307 160800 259989200 25350 25350 25350 25350 0
185 20250307 160700 259989200 25350 25350 25350 25350 0
186 20250307 160600 259989200 25350 25350 25350 25350 0
187 20250307 160500 259989200 25350 25350 25350 25350 0
188 20250307 160400 259989200 25350 25350 25350 25350 0
189 20250307 160300 259989200 25350 25350 25350 25350 0
190 20250307 160200 259989200 25350 25350 25350 25350 0
191 20250307 160100 259989200 25350 25350 25350 25350 0
192 20250307 160000 259989200 25350 25350 25350 25350 0
193 20250307 155900 259989200 25350 25350 25350 25350 0
194 20250307 155800 259989200 25350 25350 25350 25350 0
195 20250307 155700 259989200 25350 25350 25350 25350 0
196 20250307 155600 259989200 25350 25350 25350 25350 0
197 20250307 155500 259989200 25350 25350 25350 25350 0
198 20250307 155400 259989200 25350 25350 25350 25350 0
199 20250307 155300 259989200 25350 25350 25350 25350 0
200 20250307 155200 259989200 25350 25350 25350 25350 0
201 20250307 155100 259989200 25350 25350 25350 25350 0
202 20250307 155000 259989200 25350 25350 25350 25350 0
203 20250307 154900 259989200 25350 25350 25350 25350 0
204 20250307 154800 259989200 25350 25350 25350 25350 0
205 20250307 154700 259989200 25350 25350 25350 25350 0
206 20250307 154600 259989200 25350 25350 25350 25350 0
207 20250307 154500 259989200 25350 25350 25350 25350 0
208 20250307 154400 259989200 25350 25350 25350 25350 0
209 20250307 154300 259989200 25350 25350 25350 25350 0
210 20250307 154200 259989200 25350 25350 25350 25350 0
211 20250307 154100 259989200 25350 25350 25350 25350 0
212 20250307 154000 259989200 25350 25350 25350 25350 45
213 20250307 153900 259989200 25350 25350 25350 25350 0
214 20250307 153800 259989200 25350 25350 25350 25350 0
215 20250307 153700 259989200 25350 25350 25350 25350 0
216 20250307 153600 259989200 25350 25350 25350 25350 0
217 20250307 153500 259989200 25350 25350 25350 25350 0
218 20250307 153400 259989200 25350 25350 25350 25350 0
219 20250307 153300 259989200 25350 25350 25350 25350 0
220 20250307 153200 259989200 25350 25350 25350 25350 0
221 20250307 153100 259989200 25350 25350 25350 25350 0
222 20250307 153000 259989200 25350 25350 25350 25350 45
223 20250307 152900 258848450 25250 25250 25250 25250 0
224 20250307 152800 258848450 25250 25250 25250 25250 0
225 20250307 152700 258848450 25250 25250 25250 25250 0
226 20250307 152600 258848450 25250 25250 25250 25250 0
227 20250307 152500 258848450 25250 25250 25250 25250 0
228 20250307 152400 258848450 25250 25250 25250 25250 0
229 20250307 152300 258848450 25250 25250 25250 25250 0
230 20250307 152200 258848450 25250 25250 25250 25250 0
231 20250307 152100 258848450 25250 25250 25250 25250 0
232 20250307 152000 258848450 25250 25250 25250 25250 0
233 20250307 151900 258848450 25250 25300 25300 25250 93
234 20250307 151800 256500050 25250 25250 25250 25250 0
235 20250307 151700 256500050 25250 25250 25300 25250 21
236 20250307 151600 255969650 25300 25250 25300 25250 8
237 20250307 151500 255767550 25250 25250 25250 25250 3
238 20250307 151400 255691800 25300 25250 25300 25250 16
239 20250307 151300 255287050 25300 25250 25300 25250 15
240 20250307 151200 254908000 25250 25200 25250 25200 26
241 20250307 151100 254252150 25200 25200 25200 25200 3
242 20250307 151000 254176550 25250 25200 25250 25200 50
243 20250307 150900 252914450 25200 25200 25200 25200 11
244 20250307 150800 252637250 25250 25250 25250 25250 23
245 20250307 150700 252056500 25250 25250 25250 25250 0
246 20250307 150600 252056500 25250 25250 25250 25250 194
247 20250307 150500 247158000 25200 25200 25200 25200 4
248 20250307 150400 247057200 25200 25200 25200 25200 4
249 20250307 150300 246956400 25200 25200 25200 25200 7
250 20250307 150200 246780000 25200 25200 25200 25200 12
251 20250307 150100 246477600 25250 25250 25250 25250 0
252 20250307 150000 246477600 25250 25250 25250 25250 2
253 20250307 145900 246427100 25250 25250 25250 25250 31
254 20250307 145800 245644350 25250 25200 25250 25200 11
255 20250307 145700 245367000 25200 25200 25200 25200 23
256 20250307 145600 244787400 25350 25300 25350 25300 2
257 20250307 145500 244736750 25250 25250 25250 25200 52
258 20250307 145400 243424150 25250 25300 25300 25250 11
259 20250307 145300 243146300 25350 25300 25350 25250 8
260 20250307 145200 242943900 25250 25250 25250 25250 3
261 20250307 145100 242868150 25250 25200 25250 25200 13
262 20250307 145000 242540000 25250 25200 25250 25200 6
263 20250307 144900 242388750 25200 25250 25250 25200 2
264 20250307 144800 242338300 25250 25200 25250 25200 10
265 20250307 144700 242086100 25200 25200 25250 25200 12
266 20250307 144600 241783550 25200 25200 25200 25200 3
267 20250307 144500 241707950 25200 25200 25250 25200 11
268 20250307 144400 241430500 25200 25200 25200 25200 6
269 20250307 144300 241279300 25300 25300 25300 25300 0
270 20250307 144200 241279300 25300 25250 25300 25200 12
271 20250307 144100 240976050 25200 25250 25250 25200 114
272 20250307 144000 238097700 25300 25300 25300 25300 4
273 20250307 143900 237996500 25300 25300 25300 25300 2
274 20250307 143800 237945900 25300 25250 25300 25200 50
275 20250307 143700 236681150 25250 25250 25250 25250 8
276 20250307 143600 236479150 25200 25250 25250 25200 17
277 20250307 143500 236050650 25350 25350 25350 25350 0
278 20250307 143400 236050650 25350 25250 25350 25200 18
279 20250307 143300 235595850 25250 25250 25250 25250 906
280 20250307 143200 212719350 25250 25250 25250 25250 7
281 20250307 143100 212542600 25250 25250 25250 25250 0
282 20250307 143000 212542600 25250 25300 25300 25250 9
283 20250307 142900 212315100 25300 25300 25300 25300 5
284 20250307 142800 212188600 25300 25300 25300 25300 3
285 20250307 142700 212112700 25300 25300 25300 25300 7
286 20250307 142600 211935600 25300 25300 25300 25300 16
287 20250307 142500 211530800 25300 25300 25300 25300 5
288 20250307 142400 211404300 25300 25300 25300 25300 6
289 20250307 142300 211252500 25250 25250 25250 25250 14
290 20250307 142200 210899000 25300 25250 25300 25250 7
291 20250307 142100 210722200 25250 25250 25250 25250 3
292 20250307 142000 210646450 25250 25250 25250 25250 3
293 20250307 141900 210570700 25250 25300 25300 25250 45
294 20250307 141800 209432450 25300 25250 25300 25250 17
295 20250307 141700 209002650 25250 25250 25250 25250 3
296 20250307 141600 208926900 25250 25250 25250 25250 13
297 20250307 141500 208598650 25250 25250 25250 25250 9
298 20250307 141400 208371400 25250 25250 25250 25250 7
299 20250307 141300 208194650 25250 25250 25250 25250 0
300 20250307 141200 208194650 25250 25250 25250 25250 1208
301 20250307 141100 177692650 25250 25250 25250 25250 8
302 20250307 141000 177490650 25250 25250 25250 25250 2
303 20250307 140900 177440150 25250 25400 25400 25250 14
304 20250307 140800 177085150 25400 25250 25400 25250 28
305 20250307 140700 176375700 25300 25300 25300 25300 6
306 20250307 140600 176223900 25250 25250 25250 25250 1
307 20250307 140500 176198650 25250 25250 25250 25250 14
308 20250307 140400 175845150 25250 25250 25250 25250 15
309 20250307 140300 175466400 25250 25250 25250 25250 7
310 20250307 140200 175289650 25250 25250 25250 25250 4
311 20250307 140100 175188650 25250 25250 25250 25250 17
312 20250307 140000 174759400 25250 25250 25250 25250 5
313 20250307 135900 174633150 25250 25250 25250 25250 1
314 20250307 135800 174607900 25300 25250 25300 25250 15
315 20250307 135700 174228850 25300 25300 25300 25300 5
316 20250307 135600 174102350 25300 25300 25300 25300 6
317 20250307 135500 173950550 25300 25300 25300 25300 5
318 20250307 135400 173824050 25300 25300 25300 25300 7
319 20250307 135300 173646950 25300 25300 25300 25300 7
320 20250307 135200 173469850 25250 25250 25250 25250 0
321 20250307 135100 173469850 25250 25250 25250 25250 20
322 20250307 135000 172964850 25250 25250 25250 25250 7
323 20250307 134900 172788100 25250 25250 25250 25250 4
324 20250307 134800 172687100 25250 25250 25250 25250 0
325 20250307 134700 172687100 25250 25250 25250 25250 7
326 20250307 134600 172510350 25250 25250 25250 25250 12
327 20250307 134500 172207350 25250 25250 25250 25250 2
328 20250307 134400 172156850 25250 25250 25250 25250 5
329 20250307 134300 172030600 25250 25250 25250 25250 12
330 20250307 134200 171727600 25250 25250 25250 25250 4
331 20250307 134100 171626600 25300 25300 25300 25300 3
332 20250307 134000 171550700 25250 25300 25300 25250 9
333 20250307 133900 171323350 25300 25250 25300 25250 22
334 20250307 133800 170767400 25250 25250 25250 25250 5
335 20250307 133700 170641150 25250 25250 25250 25250 3
336 20250307 133600 170565400 25250 25250 25250 25250 19
337 20250307 133500 170085650 25250 25250 25250 25250 5
338 20250307 133400 169959400 25250 25250 25250 25250 2
339 20250307 133300 169908900 25250 25250 25250 25250 16
340 20250307 133200 169504900 25250 25250 25250 25250 1
341 20250307 133100 169479650 25300 25300 25300 25300 0
342 20250307 133000 169479650 25300 25300 25300 25300 5
343 20250307 132900 169353150 25250 25250 25250 25250 24
344 20250307 132800 168747150 25250 25250 25250 25250 3
345 20250307 132700 168671400 25300 25300 25300 25300 12
346 20250307 132600 168367800 25300 25300 25300 25300 4
347 20250307 132500 168266600 25300 25300 25300 25300 13
348 20250307 132400 167937700 25300 25300 25300 25300 7
349 20250307 132300 167760600 25250 25250 25250 25250 4
350 20250307 132200 167659600 25250 25250 25250 25250 9
351 20250307 132100 167432350 25250 25250 25250 25250 8
352 20250307 132000 167230350 25250 25250 25250 25250 4
353 20250307 131900 167129350 25250 25250 25250 25250 5
354 20250307 131800 167003100 25250 25250 25250 25250 17
355 20250307 131700 166573850 25250 25250 25250 25250 3
356 20250307 131600 166498100 25250 25250 25250 25250 3
357 20250307 131500 166422350 25250 25250 25250 25250 14
358 20250307 131400 166068850 25250 25250 25250 25250 12
359 20250307 131300 165765850 25250 25250 25250 25250 1
360 20250307 131200 165740600 25300 25250 25300 25250 5
361 20250307 131100 165614300 25300 25250 25300 25250 19
362 20250307 131000 165134000 25250 25250 25250 25250 5
363 20250307 130900 165007750 25250 25250 25250 25250 10
364 20250307 130800 164755250 25250 25250 25250 25250 12
365 20250307 130700 164452250 25250 25250 25250 25250 15
366 20250307 130600 164073500 25250 25250 25250 25250 1
367 20250307 130500 164048250 25250 25250 25250 25250 3
368 20250307 130400 163972500 25250 25250 25250 25250 21
369 20250307 130300 163442250 25250 25250 25250 25250 2
370 20250307 130200 163391750 25250 25250 25250 25250 5
371 20250307 130100 163265500 25250 25250 25250 25250 5
372 20250307 130000 163139250 25250 25250 25250 25250 19
373 20250307 125900 162659500 25300 25300 25300 25300 1
374 20250307 125800 162634200 25250 25250 25250 25250 7
375 20250307 125700 162457450 25250 25250 25250 25250 4
376 20250307 125600 162356450 25250 25250 25250 25250 13
377 20250307 125500 162028200 25300 25250 25300 25250 12
378 20250307 125400 161724700 25250 25250 25250 25250 2
379 20250307 125300 161674200 25250 25250 25300 25250 131
380 20250307 125200 158366100 25250 25250 25250 25250 3
381 20250307 125100 158290350 25250 25250 25250 25250 4
382 20250307 125000 158189350 25250 25250 25250 25250 7
383 20250307 124900 158012600 25250 25250 25300 25250 52
384 20250307 124800 156699350 25250 25250 25250 25250 205
385 20250307 124700 151523100 25250 25300 25300 25250 7
386 20250307 124600 151346200 25300 25250 25300 25250 26
387 20250307 124500 150689200 25250 25250 25250 25250 4
388 20250307 124400 150588200 25250 25300 25300 25250 549
389 20250307 124300 136703500 25300 25300 25300 25300 205
390 20250307 124200 131517000 25300 25300 25350 25300 13
391 20250307 124100 131187750 25350 25350 25350 25350 48
392 20250307 124000 129970950 25350 25300 25350 25300 9
393 20250307 123900 129743150 25350 25300 25350 25300 20
394 20250307 123800 129236450 25350 25300 25350 25300 4
395 20250307 123700 129135100 25400 25400 25400 25400 0
396 20250307 123600 129135100 25400 25300 25400 25300 7
397 20250307 123500 128957800 25300 25350 25350 25300 19
398 20250307 123400 128476550 25300 25350 25350 25300 44
399 20250307 123300 127361750 25350 25350 25350 25350 3
400 20250307 123200 127285700 25350 25300 25350 25300 14
401 20250307 123100 126931050 25350 25300 25350 25300 8
402 20250307 123000 126728400 25300 25300 25300 25300 3
403 20250307 122900 126652500 25300 25300 25300 25300 4
404 20250307 122800 126551300 25300 25350 25400 25300 273
405 20250307 122700 119630600 25350 25350 25350 25350 1
406 20250307 122600 119605250 25350 25350 25350 25350 6
407 20250307 122500 119453150 25350 25350 25350 25350 10
408 20250307 122400 119199650 25350 25350 25350 25350 14
409 20250307 122300 118844750 25350 25350 25350 25350 1
410 20250307 122200 118819400 25350 25350 25350 25350 6
411 20250307 122100 118667300 25350 25350 25350 25350 14
412 20250307 122000 118312400 25350 25350 25350 25350 2
413 20250307 121900 118261700 25350 25350 25350 25350 5
414 20250307 121800 118134950 25350 25350 25350 25350 3
415 20250307 121700 118058900 25350 25350 25350 25350 32
416 20250307 121600 117247700 25350 25350 25350 25350 0
417 20250307 121500 117247700 25350 25350 25350 25350 4
418 20250307 121400 117146300 25350 25350 25350 25350 215
419 20250307 121300 111696050 25350 25400 25400 25350 6
420 20250307 121200 111543900 25400 25400 25400 25400 3
421 20250307 121100 111467700 25400 25400 25400 25400 3
422 20250307 121000 111391500 25400 25400 25400 25400 17
423 20250307 120900 110959700 25400 25400 25400 25400 0
424 20250307 120800 110959700 25400 25400 25400 25400 7
425 20250307 120700 110781900 25400 25400 25400 25400 78
426 20250307 120600 108800700 25450 25400 25450 25400 8
427 20250307 120500 108597250 25400 25400 25400 25400 0
428 20250307 120400 108597250 25400 25400 25450 25400 13
429 20250307 120300 108266800 25400 25400 25400 25400 18
430 20250307 120200 107809600 25400 25400 25400 25400 1
431 20250307 120100 107784200 25400 25400 25400 25400 3
432 20250307 120000 107708000 25400 25400 25400 25400 4
433 20250307 115900 107606400 25400 25400 25400 25400 19
434 20250307 115800 107123800 25400 25400 25400 25400 2
435 20250307 115700 107073000 25400 25400 25400 25400 3
436 20250307 115600 106996800 25400 25400 25400 25400 17
437 20250307 115500 106565000 25400 25400 25400 25400 6
438 20250307 115400 106412600 25400 25400 25400 25400 2
439 20250307 115300 106361800 25400 25400 25400 25400 4
440 20250307 115200 106260200 25400 25400 25400 25400 17
441 20250307 115100 105828400 25400 25400 25400 25400 1
442 20250307 115000 105803000 25400 25400 25400 25400 6
443 20250307 114900 105650600 25400 25400 25400 25400 29
444 20250307 114800 104914000 25400 25400 25400 25400 2
445 20250307 114700 104863200 25400 25400 25400 25400 4
446 20250307 114600 104761600 25400 25400 25400 25400 3
447 20250307 114500 104685400 25400 25400 25400 25400 24
448 20250307 114400 104075800 25400 25400 25400 25400 0
449 20250307 114300 104075800 25400 25400 25400 25400 4
450 20250307 114200 103974200 25400 25400 25400 25400 18
451 20250307 114100 103517000 25400 25400 25400 25400 6
452 20250307 114000 103364600 25400 25400 25400 25400 4
453 20250307 113900 103263000 25500 25500 25500 25500 0
454 20250307 113800 103263000 25500 25400 25500 25400 19
455 20250307 113700 102779050 25400 25400 25400 25400 4
456 20250307 113600 102677450 25400 25450 25450 25400 6
457 20250307 113500 102524800 25450 25400 25450 25400 6
458 20250307 113400 102372200 25400 25400 25400 25400 17
459 20250307 113300 101940400 25400 25400 25400 25400 0
460 20250307 113200 101940400 25400 25450 25450 25400 9
461 20250307 113100 101711700 25400 25400 25400 25400 17
462 20250307 113000 101279900 25400 25400 25400 25400 1
463 20250307 112900 101254500 25400 25400 25400 25400 3
464 20250307 112800 101178300 25400 25400 25400 25400 7
465 20250307 112700 101000500 25400 25400 25400 25400 14
466 20250307 112600 100644900 25450 25450 25450 25450 10
467 20250307 112500 100390400 25400 25400 25400 25400 3
468 20250307 112400 100314200 25400 25400 25400 25400 18
469 20250307 112300 99857000 25400 25400 25400 25400 5
470 20250307 112200 99730000 25400 25400 25400 25400 6
471 20250307 112100 99577600 25400 25400 25400 25400 1
472 20250307 112000 99552200 25400 25400 25400 25400 21
473 20250307 111900 99018800 25400 25400 25400 25400 6
474 20250307 111800 98866400 25450 25450 25450 25450 5
475 20250307 111700 98739150 25400 25400 25400 25400 9
476 20250307 111600 98510550 25400 25400 25400 25400 5
477 20250307 111500 98383550 25400 25400 25400 25400 4
478 20250307 111400 98281950 25400 25400 25400 25400 51
479 20250307 111300 96986550 25400 25400 25400 25400 20
480 20250307 111200 96478550 25400 25400 25400 25400 1
481 20250307 111100 96453150 25450 25400 25450 25400 7
482 20250307 111000 96275100 25400 25400 25400 25400 6
483 20250307 110900 96122700 25400 25400 25400 25400 15
484 20250307 110800 95741700 25400 25400 25400 25400 4
485 20250307 110700 95640100 25400 25400 25400 25400 0
486 20250307 110600 95640100 25400 25400 25400 25400 22
487 20250307 110500 95081300 25400 25400 25400 25400 0
488 20250307 110400 95081300 25400 25400 25400 25400 45
489 20250307 110300 93938300 25400 25400 25400 25400 3
490 20250307 110200 93862100 25400 25450 25450 25400 15
491 20250307 110100 93480950 25450 25450 25450 25450 14
492 20250307 110000 93124650 25450 25500 25500 25450 5
493 20250307 105900 92997350 25450 25450 25450 25450 18
494 20250307 105800 92539250 25500 25450 25500 25450 353
495 20250307 105700 83555350 25450 25450 25450 25450 6
496 20250307 105600 83402650 25450 25450 25450 25450 0
497 20250307 105500 83402650 25450 25450 25450 25450 19
498 20250307 105400 82919100 25450 25450 25450 25450 0
499 20250307 105300 82919100 25450 25450 25450 25450 4
500 20250307 105200 82817300 25450 25450 25450 25450 22
501 20250307 105100 82257400 25450 25450 25450 25450 1
502 20250307 105000 82231950 25450 25450 25450 25450 3
503 20250307 104900 82155600 25500 25450 25500 25450 13
504 20250307 104800 81824200 25450 25450 25450 25450 26
505 20250307 104700 81162500 25450 25450 25450 25450 21
506 20250307 104600 80628050 25450 25450 25450 25450 3
507 20250307 104500 80551700 25450 25450 25450 25450 9
508 20250307 104400 80322650 25450 25450 25450 25450 7
509 20250307 104300 80144500 25450 25450 25450 25450 8
510 20250307 104200 79940900 25450 25450 25450 25450 0
511 20250307 104100 79940900 25450 25450 25450 25450 23
512 20250307 104000 79355550 25450 25450 25450 25450 1
513 20250307 103900 79330100 25450 25450 25450 25450 5
514 20250307 103800 79202850 25450 25450 25450 25450 5
515 20250307 103700 79075600 25450 25450 25450 25450 17
516 20250307 103600 78642950 25450 25400 25450 25400 6
517 20250307 103500 78490300 25400 25400 25400 25400 3
518 20250307 103400 78414100 25400 25400 25400 25400 20
519 20250307 103300 77906100 25450 25450 25450 25450 0
520 20250307 103200 77906100 25450 25450 25450 25450 4
521 20250307 103100 77804300 25450 25450 25450 25450 0
522 20250307 103000 77804300 25450 25450 25450 25450 26
523 20250307 102900 77142600 25450 25450 25450 25450 0
524 20250307 102800 77142600 25450 25450 25450 25450 5
525 20250307 102700 77015350 25450 25450 25450 25450 16
526 20250307 102600 76608150 25450 25450 25450 25450 1
527 20250307 102500 76582700 25450 25450 25450 25450 106
528 20250307 102400 73885000 25450 25450 25450 25450 0
529 20250307 102300 73885000 25450 25450 25450 25450 23
530 20250307 102200 73299650 25450 25450 25450 25450 0
531 20250307 102100 73299650 25450 25450 25450 25450 6
532 20250307 102000 73146950 25450 25450 25450 25450 14
533 20250307 101900 72790650 25450 25450 25450 25450 10
534 20250307 101800 72536150 25450 25450 25450 25450 3
535 20250307 101700 72459800 25450 25450 25450 25450 1
536 20250307 101600 72434350 25450 25450 25450 25450 21
537 20250307 101500 71899900 25450 25450 25450 25450 1
538 20250307 101400 71874450 25450 25500 25500 25450 13
539 20250307 101300 71543100 25450 25450 25450 25450 12
540 20250307 101200 71237700 25450 25400 25500 25400 10
541 20250307 101100 70983350 25400 25450 25450 25400 3
542 20250307 101000 70907050 25400 25400 25500 25400 7
543 20250307 100900 70729150 25450 25500 25500 25450 247
544 20250307 100800 64431650 25400 25400 25400 25400 2
545 20250307 100700 64380850 25400 25500 25500 25400 6
546 20250307 100600 64228250 25450 25450 25450 25450 11
547 20250307 100500 63948300 25450 25450 25450 25450 10
548 20250307 100400 63693800 25450 25400 25450 25400 4
549 20250307 100300 63592050 25450 25400 25450 25400 121
550 20250307 100200 60512750 25400 25400 25450 25400 9
551 20250307 100100 60284050 25500 25450 25500 25450 373
552 20250307 100000 50780200 25400 25450 25450 25400 7
553 20250307 095900 50602250 25400 25400 25400 25400 0
554 20250307 095800 50602250 25400 25400 25400 25400 23
555 20250307 095700 50018050 25400 25400 25400 25400 5
556 20250307 095600 49891050 25350 25350 25350 25350 4
557 20250307 095500 49789650 25350 25350 25350 25350 12
558 20250307 095400 49485450 25350 25350 25350 25350 6
559 20250307 095300 49333350 25400 25400 25400 25400 31
560 20250307 095200 48545950 25400 25400 25400 25400 9
561 20250307 095100 48317350 25400 25400 25400 25400 61
562 20250307 095000 46767950 25400 25400 25450 25400 158
563 20250307 094900 42754400 25400 25400 25400 25400 7
564 20250307 094800 42576600 25400 25400 25400 25400 5
565 20250307 094700 42449600 25400 25450 25450 25400 13
566 20250307 094600 42119350 25450 25400 25450 25400 4
567 20250307 094500 42017700 25400 25400 25450 25400 5
568 20250307 094400 41890650 25400 25400 25400 25400 19
569 20250307 094300 41408050 25400 25400 25400 25400 2
570 20250307 094200 41357250 25400 25450 25450 25400 15
571 20250307 094100 40975650 25350 25350 25450 25350 14
572 20250307 094000 40620500 25350 25400 25400 25350 59
573 20250307 093900 39122600 25400 25350 25400 25350 38
574 20250307 093800 38157500 25350 25350 25350 25350 2
575 20250307 093700 38106800 25350 25350 25350 25350 17
576 20250307 093600 37675850 25350 25350 25350 25350 5
577 20250307 093500 37549100 25350 25350 25400 25350 4
578 20250307 093400 37447650 25350 25400 25400 25350 143
579 20250307 093300 33815500 25400 25350 25400 25350 61
580 20250307 093200 32266150 25350 25400 25400 25350 5
581 20250307 093100 32139250 25350 25350 25400 25350 46
582 20250307 093000 30971150 25350 25450 25450 25350 225
583 20250307 092900 25251500 25450 25450 25450 25450 107
584 20250307 092800 22528350 25400 25400 25400 25400 5
585 20250307 092700 22401350 25400 25400 25400 25400 3
586 20250307 092600 22325150 25400 25400 25400 25400 150
587 20250307 092500 18515150 25400 25450 25450 25400 102
588 20250307 092400 15919300 25450 25400 25450 25400 102
589 20250307 092300 13323500 25400 25425 25425 25400 15
590 20250307 092200 12942200 25425 25425 25425 25425 8
591 20250307 092100 12738800 25450 25450 25450 25450 0
592 20250307 092000 12738800 25450 25450 25450 25450 0
593 20250307 091900 12738800 25450 25450 25450 25450 26
594 20250307 091800 12077100 25450 25450 25450 25450 10
595 20250307 091700 11822600 25450 25450 25450 25450 0
596 20250307 091600 11822600 25450 25450 25450 25450 1
597 20250307 091500 11797150 25450 25450 25450 25450 58
598 20250307 091400 10321050 25450 25450 25450 25450 0
599 20250307 091300 10321050 25450 25450 25450 25450 0
600 20250307 091200 10321050 25450 25450 25450 25450 72
601 20250307 091100 8488650 25450 25450 25450 25450 0
602 20250307 091000 8488650 25450 25450 25450 25450 0
603 20250307 090900 8488650 25450 25450 25450 25450 2
604 20250307 090800 8437750 25450 25450 25450 25450 0
605 20250307 090700 8437750 25450 25450 25450 25450 0
606 20250307 090600 8437750 25450 25400 25450 25400 15
607 20250307 090500 8056550 25400 25400 25400 25400 0
608 20250307 090400 8056550 25400 25400 25400 25400 14
609 20250307 090300 7700950 25500 25500 25500 25500 0
610 20250307 090200 7700950 25500 25500 25500 25500 0
611 20250307 090100 7700950 25500 25500 25500 25500 1
612 20250307 090000 7675450 25500 25500 25500 25450 301

1
023910/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,6000000,0,153600000000,0.00
20250304,0,6000000,0,153900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 6000000 0 153600000000 0.00
3 20250304 0 6000000 0 153900000000 0.00