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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009240/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185300,844005875,45450,45450,45450,45450,728
20250305,185200,844005875,45450,45450,45450,45450,0
20250305,185100,844005875,45450,45450,45450,45450,0
20250305,185000,844005875,45450,45450,45450,45450,0
20250305,184900,844005875,45450,45450,45450,45450,0
20250305,184800,844005875,45450,45450,45450,45450,0
20250305,184700,844005875,45450,45450,45450,45450,0
20250305,184600,844005875,45450,45450,45450,45450,0
20250305,184500,844005875,45450,45450,45450,45450,0
20250305,184400,844005875,45450,45450,45450,45450,0
20250305,184300,844005875,45450,45450,45450,45450,0
20250305,184200,844005875,45450,45450,45450,45450,0
20250305,184100,844005875,45450,45450,45450,45450,0
20250305,184000,844005875,45450,45450,45450,45450,0
20250305,183900,844005875,45450,45450,45450,45450,0
20250305,183800,844005875,45450,45450,45450,45450,0
20250305,183700,844005875,45450,45450,45450,45450,0
20250305,183600,844005875,45450,45450,45450,45450,0
20250305,183500,844005875,45450,45450,45450,45450,0
20250305,183400,844005875,45450,45450,45450,45450,0
20250305,183300,844005875,45450,45450,45450,45450,0
20250305,183200,844005875,45450,45450,45450,45450,0
20250305,183100,844005875,45450,45450,45450,45450,0
20250305,183000,844005875,45450,45450,45450,45450,0
20250305,182900,844005875,45450,45450,45450,45450,0
20250305,182800,844005875,45450,45450,45450,45450,0
20250305,182700,844005875,45450,45450,45450,45450,0
20250305,182600,844005875,45450,45450,45450,45450,0
20250305,182500,844005875,45450,45450,45450,45450,0
20250305,182400,844005875,45450,45450,45450,45450,0
20250305,182300,844005875,45450,45450,45450,45450,728
20250305,182200,844005875,45450,45450,45450,45450,0
20250305,182100,844005875,45450,45450,45450,45450,0
20250305,182000,844005875,45450,45450,45450,45450,0
20250305,181900,844005875,45450,45450,45450,45450,0
20250305,181800,844005875,45450,45450,45450,45450,0
20250305,181700,844005875,45450,45450,45450,45450,0
20250305,181600,844005875,45450,45450,45450,45450,0
20250305,181500,844005875,45450,45450,45450,45450,0
20250305,181400,844005875,45450,45450,45450,45450,0
20250305,181300,844005875,45450,45450,45450,45450,0
20250305,181200,844005875,45450,45450,45450,45450,0
20250305,181100,844005875,45450,45450,45450,45450,0
20250305,181000,844005875,45450,45450,45450,45450,0
20250305,180900,844005875,45450,45450,45450,45450,0
20250305,180800,844005875,45450,45450,45450,45450,0
20250305,180700,844005875,45450,45450,45450,45450,0
20250305,180600,844005875,45450,45450,45450,45450,0
20250305,180500,844005875,45450,45450,45450,45450,0
20250305,180400,844005875,45450,45450,45450,45450,0
20250305,180300,844005875,45450,45450,45450,45450,0
20250305,180200,844005875,45450,45450,45450,45450,0
20250305,180100,844005875,45450,45450,45450,45450,0
20250305,180000,844005875,45450,45450,45450,45450,0
20250305,175900,844005875,45450,45450,45450,45450,0
20250305,175800,844005875,45450,45450,45450,45450,0
20250305,175700,844005875,45450,45450,45450,45450,0
20250305,175600,844005875,45450,45450,45450,45450,0
20250305,175500,844005875,45450,45450,45450,45450,0
20250305,175400,844005875,45450,45450,45450,45450,0
20250305,175300,844005875,45450,45450,45450,45450,728
20250305,175200,844005875,45450,45450,45450,45450,0
20250305,175100,844005875,45450,45450,45450,45450,0
20250305,175000,844005875,45450,45450,45450,45450,0
20250305,174900,844005875,45450,45450,45450,45450,0
20250305,174800,844005875,45450,45450,45450,45450,0
20250305,174700,844005875,45450,45450,45450,45450,0
20250305,174600,844005875,45450,45450,45450,45450,0
20250305,174500,844005875,45450,45450,45450,45450,0
20250305,174400,844005875,45450,45450,45450,45450,0
20250305,174300,844005875,45450,45450,45450,45450,0
20250305,174200,844005875,45450,45450,45450,45450,0
20250305,174100,844005875,45450,45450,45450,45450,0
20250305,174000,844005875,45450,45450,45450,45450,0
20250305,173900,844005875,45450,45450,45450,45450,0
20250305,173800,844005875,45450,45450,45450,45450,0
20250305,173700,844005875,45450,45450,45450,45450,0
20250305,173600,844005875,45450,45450,45450,45450,0
20250305,173500,844005875,45450,45450,45450,45450,0
20250305,173400,844005875,45450,45450,45450,45450,0
20250305,173300,844005875,45450,45450,45450,45450,0
20250305,173200,844005875,45450,45450,45450,45450,0
20250305,173100,844005875,45450,45450,45450,45450,0
20250305,173000,844005875,45450,45450,45450,45450,0
20250305,172900,844005875,45450,45450,45450,45450,0
20250305,172800,844005875,45450,45450,45450,45450,0
20250305,172700,844005875,45450,45450,45450,45450,0
20250305,172600,844005875,45450,45450,45450,45450,0
20250305,172500,844005875,45450,45450,45450,45450,0
20250305,172400,844005875,45450,45450,45450,45450,0
20250305,172300,844005875,45450,45450,45450,45450,728
20250305,172200,844005875,45450,45450,45450,45450,0
20250305,172100,844005875,45450,45450,45450,45450,0
20250305,172000,844005875,45450,45450,45450,45450,0
20250305,171900,844005875,45450,45450,45450,45450,0
20250305,171800,844005875,45450,45450,45450,45450,0
20250305,171700,844005875,45450,45450,45450,45450,0
20250305,171600,844005875,45450,45450,45450,45450,0
20250305,171500,844005875,45450,45450,45450,45450,0
20250305,171400,844005875,45450,45450,45450,45450,0
20250305,171300,844005875,45450,45450,45450,45450,0
20250305,171200,844005875,45450,45450,45450,45450,0
20250305,171100,844005875,45450,45450,45450,45450,0
20250305,171000,844005875,45450,45450,45450,45450,0
20250305,170900,844005875,45450,45450,45450,45450,0
20250305,170800,844005875,45450,45450,45450,45450,0
20250305,170700,844005875,45450,45450,45450,45450,0
20250305,170600,844005875,45450,45450,45450,45450,0
20250305,170500,844005875,45450,45450,45450,45450,0
20250305,170400,844005875,45450,45450,45450,45450,0
20250305,170300,844005875,45450,45450,45450,45450,0
20250305,170200,844005875,45450,45450,45450,45450,0
20250305,170100,844005875,45450,45450,45450,45450,0
20250305,170000,844005875,45450,45450,45450,45450,0
20250305,165900,844005875,45450,45450,45450,45450,0
20250305,165800,844005875,45450,45450,45450,45450,0
20250305,165700,844005875,45450,45450,45450,45450,0
20250305,165600,844005875,45450,45450,45450,45450,0
20250305,165500,844005875,45450,45450,45450,45450,0
20250305,165400,844005875,45450,45450,45450,45450,0
20250305,165300,844005875,45450,45450,45450,45450,728
20250305,165200,844005875,45450,45450,45450,45450,0
20250305,165100,844005875,45450,45450,45450,45450,0
20250305,165000,844005875,45450,45450,45450,45450,0
20250305,164900,844005875,45450,45450,45450,45450,0
20250305,164800,844005875,45450,45450,45450,45450,0
20250305,164700,844005875,45450,45450,45450,45450,0
20250305,164600,844005875,45450,45450,45450,45450,0
20250305,164500,844005875,45450,45450,45450,45450,0
20250305,164400,844005875,45450,45450,45450,45450,0
20250305,164300,844005875,45450,45450,45450,45450,0
20250305,164200,844005875,45450,45450,45450,45450,0
20250305,164100,844005875,45450,45450,45450,45450,0
20250305,164000,844005875,45450,45450,45450,45450,0
20250305,163900,844005875,45450,45450,45450,45450,0
20250305,163800,844005875,45450,45450,45450,45450,0
20250305,163700,844005875,45450,45450,45450,45450,0
20250305,163600,844005875,45450,45450,45450,45450,0
20250305,163500,844005875,45450,45450,45450,45450,0
20250305,163400,844005875,45450,45450,45450,45450,0
20250305,163300,844005875,45450,45450,45450,45450,0
20250305,163200,844005875,45450,45450,45450,45450,0
20250305,163100,844005875,45450,45450,45450,45450,0
20250305,163000,844005875,45450,45450,45450,45450,0
20250305,162900,844005875,45450,45450,45450,45450,0
20250305,162800,844005875,45450,45450,45450,45450,0
20250305,162700,844005875,45450,45450,45450,45450,0
20250305,162600,844005875,45450,45450,45450,45450,0
20250305,162500,844005875,45450,45450,45450,45450,0
20250305,162400,844005875,45450,45450,45450,45450,0
20250305,162300,844005875,45450,45450,45450,45450,728
20250305,162200,844005875,45450,45450,45450,45450,0
20250305,162100,844005875,45450,45450,45450,45450,0
20250305,162000,844005875,45450,45450,45450,45450,0
20250305,161900,844005875,45450,45450,45450,45450,0
20250305,161800,844005875,45450,45450,45450,45450,0
20250305,161700,844005875,45450,45450,45450,45450,0
20250305,161600,844005875,45450,45450,45450,45450,0
20250305,161500,844005875,45450,45450,45450,45450,0
20250305,161400,844005875,45450,45450,45450,45450,0
20250305,161300,844005875,45450,45450,45450,45450,0
20250305,161200,844005875,45450,45450,45450,45450,0
20250305,161100,844005875,45450,45450,45450,45450,0
20250305,161000,844005875,45450,45450,45450,45450,0
20250305,160900,844005875,45450,45450,45450,45450,0
20250305,160800,844005875,45450,45450,45450,45450,0
20250305,160700,844005875,45450,45450,45450,45450,0
20250305,160600,844005875,45450,45450,45450,45450,0
20250305,160500,844005875,45450,45450,45450,45450,0
20250305,160400,844005875,45450,45450,45450,45450,0
20250305,160300,844005875,45450,45450,45450,45450,0
20250305,160200,844005875,45450,45450,45450,45450,0
20250305,160100,844005875,45450,45450,45450,45450,0
20250305,160000,844005875,45450,45450,45450,45450,0
20250305,155900,844005875,45450,45450,45450,45450,0
20250305,155800,844005875,45450,45450,45450,45450,0
20250305,155700,844005875,45450,45450,45450,45450,0
20250305,155600,844005875,45450,45450,45450,45450,0
20250305,155500,844005875,45450,45450,45450,45450,0
20250305,155400,844005875,45450,45450,45450,45450,0
20250305,155300,844005875,45450,45450,45450,45450,728
20250305,155200,844005875,45450,45450,45450,45450,0
20250305,155100,844005875,45450,45450,45450,45450,0
20250305,155000,844005875,45450,45450,45450,45450,0
20250305,154900,844005875,45450,45450,45450,45450,0
20250305,154800,844005875,45450,45450,45450,45450,0
20250305,154700,844005875,45450,45450,45450,45450,0
20250305,154600,844005875,45450,45450,45450,45450,0
20250305,154500,844005875,45450,45450,45450,45450,0
20250305,154400,844005875,45450,45450,45450,45450,0
20250305,154300,844005875,45450,45450,45450,45450,0
20250305,154200,844005875,45450,45450,45450,45450,0
20250305,154100,844005875,45450,45450,45450,45450,0
20250305,154000,844005875,45450,45450,45450,45450,0
20250305,153900,844005875,45450,45450,45450,45450,0
20250305,153800,844005875,45450,45450,45450,45450,0
20250305,153700,844005875,45450,45450,45450,45450,0
20250305,153600,844005875,45450,45450,45450,45450,0
20250305,153500,844005875,45450,45450,45450,45450,0
20250305,153400,844005875,45450,45450,45450,45450,0
20250305,153300,844005875,45450,45450,45450,45450,0
20250305,153200,844005875,45450,45450,45450,45450,0
20250305,153100,844005875,45450,45450,45450,45450,0
20250305,153000,844005875,45450,45450,45450,45450,728
20250305,152900,810918275,45650,45650,45650,45650,0
20250305,152800,810918275,45650,45650,45650,45650,0
20250305,152700,810918275,45650,45650,45650,45650,0
20250305,152600,810918275,45650,45650,45650,45650,0
20250305,152500,810918275,45650,45650,45650,45650,0
20250305,152400,810918275,45650,45650,45650,45650,0
20250305,152300,810918275,45650,45650,45650,45650,0
20250305,152200,810918275,45650,45650,45650,45650,0
20250305,152100,810918275,45650,45650,45650,45650,0
20250305,152000,810918275,45650,45650,45650,45650,0
20250305,151900,810918275,45650,45500,45650,45500,210
20250305,151800,801357875,45500,45550,45550,45500,35
20250305,151700,799763775,45650,45550,45650,45550,43
20250305,151600,797804925,45550,45550,45650,45550,66
20250305,151500,794796825,45550,45550,45700,45550,71
20250305,151400,791560925,45550,45550,45550,45550,36
20250305,151300,789921125,45550,45550,45550,45550,36
20250305,151200,788281325,45550,45600,45600,45550,34
20250305,151100,786732125,45700,45550,45700,45550,38
20250305,151000,784998225,45550,45600,45700,45550,63
20250305,150900,782125625,45550,45550,45650,45550,44
20250305,150800,780120825,45650,45700,45700,45550,44
20250305,150700,778115525,45550,45600,45750,45550,62
20250305,150600,775288975,45600,45550,45700,45550,57
20250305,150500,772689550,45700,45550,45700,45550,42
20250305,150400,770775250,45600,45600,45600,45550,33
20250305,150300,769270700,45600,45650,45650,45600,34
20250305,150200,767720200,45700,45600,45700,45600,46
20250305,150100,765621800,45600,45600,45600,45600,31
20250305,150000,764208200,45600,45600,45750,45600,35
20250305,145900,762612050,45750,45600,45750,45600,90
20250305,145800,758498450,45600,45600,45600,45600,12
20250305,145700,757951250,45600,45600,45600,45600,166
20250305,145600,750381650,45600,45650,45650,45600,27
20250305,145500,749149550,45650,45600,45650,45600,113
20250305,145400,743991650,45600,45600,45650,45600,10
20250305,145300,743535600,45600,45650,45700,45600,184
20250305,145200,735132800,45700,45650,45700,45650,10
20250305,145100,734676250,45650,45650,45700,45650,8
20250305,145000,734311000,45700,45700,45700,45700,56
20250305,144900,731751800,45700,45700,45700,45700,7
20250305,144800,731431900,45650,45650,45650,45650,0
20250305,144700,731431900,45650,45650,45650,45650,30
20250305,144600,730062400,45650,45650,45650,45650,0
20250305,144500,730062400,45650,45650,45650,45650,0
20250305,144400,730062400,45650,45650,45650,45650,0
20250305,144300,730062400,45650,45650,45650,45650,0
20250305,144200,730062400,45650,45650,45650,45650,0
20250305,144100,730062400,45650,45650,45650,45650,12
20250305,144000,729514600,45700,45650,45700,45650,125
20250305,143900,723808250,45650,45650,45650,45650,0
20250305,143800,723808250,45650,45700,45700,45650,19
20250305,143700,722940700,45700,45700,45700,45700,2
20250305,143600,722849300,45700,45700,45700,45700,0
20250305,143500,722849300,45700,45700,45700,45700,0
20250305,143400,722849300,45700,45600,45700,45600,132
20250305,143300,716818000,45650,45600,45650,45500,2404
20250305,143200,607425100,45550,45550,45550,45550,0
20250305,143100,607425100,45550,45650,45650,45550,12
20250305,143000,606878400,45550,45550,45550,45550,1
20250305,142900,606832850,45550,45550,45550,45550,7
20250305,142800,606514000,45550,45550,45550,45550,6
20250305,142700,606240700,45550,45550,45550,45550,20
20250305,142600,605329700,45550,45550,45550,45550,9
20250305,142500,604919750,45550,45550,45650,45550,7
20250305,142400,604600800,45550,45550,45550,45550,13
20250305,142300,604008650,45550,45600,45600,45550,54
20250305,142200,601548100,45600,45550,45600,45550,7
20250305,142100,601228950,45550,45650,45650,45550,7
20250305,142000,600909750,45600,45550,45600,45550,9
20250305,141900,600499650,45550,45550,45550,45550,6
20250305,141800,600226350,45550,45550,45650,45550,54
20250305,141700,597763100,45550,45650,45650,45550,38
20250305,141600,596029250,45600,45600,45600,45600,7
20250305,141500,595710050,45600,45600,45600,45600,6
20250305,141400,595436450,45600,45600,45600,45600,9
20250305,141300,595026050,45600,45600,45600,45600,7
20250305,141200,594706850,45550,45550,45600,45550,6
20250305,141100,594433350,45550,45550,45700,45500,54
20250305,141000,591973550,45550,45500,45550,45500,6
20250305,140900,591700300,45500,45550,45550,45500,152
20250305,140800,584779750,45550,45600,45650,45550,119
20250305,140700,579355850,45600,45600,45700,45600,9
20250305,140600,578945250,45600,45600,45600,45600,10
20250305,140500,578489250,45600,45600,45600,45600,10
20250305,140400,578033250,45600,45600,45600,45550,40
20250305,140300,576210300,45600,45600,45700,45600,7
20250305,140200,575891000,45550,45600,45700,45550,66
20250305,140100,572880950,45600,45700,45700,45600,51
20250305,140000,570552800,45750,45700,45750,45700,89
20250305,135900,566485400,45750,45650,45750,45650,22
20250305,135800,565480050,45750,45700,45750,45600,15
20250305,135700,564795500,45500,45700,45700,45500,503
20250305,135600,541878550,45650,45700,45700,45650,10
20250305,135500,541421900,45650,45650,45700,45650,12
20250305,135400,540873950,45650,45700,45700,45600,8
20250305,135300,540508900,45600,45650,45700,45600,21
20250305,135200,539550250,45650,45650,45750,45650,12
20250305,135100,539002250,45650,45600,45750,45600,7
20250305,135000,538682850,45600,45550,45750,45550,10
20250305,134900,538226650,45550,45600,45800,45550,10
20250305,134800,537770700,45550,45800,45850,45550,108
20250305,134700,532845750,45600,45600,45750,45600,111
20250305,134600,527778650,45600,45600,45650,45600,13
20250305,134500,527185700,45600,45600,45650,45600,15
20250305,134400,526501300,45650,45500,45650,45500,8
20250305,134300,526137000,45500,45500,45650,45450,12
20250305,134200,525590600,45500,45500,45650,45500,53
20250305,134100,523178850,45450,45650,45650,45450,74
20250305,134000,519815150,45550,45550,45650,45400,902
20250305,133900,478770700,45550,45650,45700,45550,884
20250305,133800,438459700,45700,45700,45700,45650,109
20250305,133700,433480400,45750,45700,45750,45700,7
20250305,133600,433160450,45750,45750,45750,45700,46
20250305,133500,431058150,45700,45750,45750,45700,10
20250305,133400,430601000,45700,45750,45750,45700,7
20250305,133300,430281050,45700,45700,45700,45700,10
20250305,133200,429824050,45700,45700,45750,45700,8
20250305,133100,429458350,45750,45800,45800,45700,57
20250305,133000,426850150,45800,45800,45850,45800,8
20250305,132900,426483700,45850,45850,45850,45850,24
20250305,132800,425383300,45850,45850,45850,45850,0
20250305,132700,425383300,45850,45850,45850,45850,1
20250305,132600,425337450,45900,45900,45900,45900,2
20250305,132500,425245650,45900,45900,45900,45900,6
20250305,132400,424970250,45900,45800,45900,45800,156
20250305,132300,417812800,45800,45800,45800,45800,1
20250305,132200,417767000,45800,45800,45800,45800,0
20250305,132100,417767000,45800,45800,45800,45800,2
20250305,132000,417675400,45800,45800,45800,45800,8
20250305,131900,417309000,45800,45850,45850,45800,11
20250305,131800,416805150,45850,45850,45850,45850,1
20250305,131700,416759300,45800,45850,45850,45800,14
20250305,131600,416118050,45850,45850,45850,45850,1
20250305,131500,416072200,45850,45900,45900,45850,15
20250305,131400,415384400,45850,45900,45900,45850,16
20250305,131300,414650700,45900,45900,45900,45900,2
20250305,131200,414558900,45900,45900,45900,45900,0
20250305,131100,414558900,45900,45900,45900,45900,1
20250305,131000,414513000,45800,45800,45800,45800,103
20250305,130900,409795600,45750,45750,45750,45750,109
20250305,130800,404808850,45650,45650,45650,45650,0
20250305,130700,404808850,45650,45650,45650,45650,0
20250305,130600,404808850,45650,45650,45650,45650,11
20250305,130500,404306700,45700,45700,45700,45700,78
20250305,130400,400742100,45700,45700,45700,45700,0
20250305,130300,400742100,45700,45750,45750,45700,41
20250305,130200,398866850,45750,45750,45750,45750,0
20250305,130100,398866850,45750,45750,45750,45750,0
20250305,130000,398866850,45750,45700,45750,45700,3
20250305,125900,398729700,45700,45700,45700,45700,31
20250305,125800,397313000,45750,45750,45750,45750,1
20250305,125700,397267250,45700,45700,45700,45700,0
20250305,125600,397267250,45700,45700,45700,45700,0
20250305,125500,397267250,45700,45700,45700,45700,1
20250305,125400,397221550,45700,45700,45700,45700,0
20250305,125300,397221550,45700,45700,45700,45700,4
20250305,125200,397038750,45700,45750,45750,45700,132
20250305,125100,391001100,45750,45750,45750,45750,0
20250305,125000,391001100,45750,45750,45750,45750,1
20250305,124900,390955350,45750,45750,45750,45750,41
20250305,124800,389079600,45750,45750,45750,45750,1
20250305,124700,389033850,45800,45800,45800,45800,8
20250305,124600,388667450,45800,45800,45800,45800,0
20250305,124500,388667450,45800,45800,45800,45800,1
20250305,124400,388621650,45800,45800,45800,45800,0
20250305,124300,388621650,45800,45800,45800,45800,109
20250305,124200,383629450,45800,45800,45800,45800,0
20250305,124100,383629450,45800,45800,45800,45800,0
20250305,124000,383629450,45800,45800,45800,45800,1
20250305,123900,383583650,45800,45800,45800,45800,1
20250305,123800,383537850,45800,45800,45800,45800,2
20250305,123700,383446250,45750,45750,45750,45750,1
20250305,123600,383400500,45800,45750,45800,45750,3
20250305,123500,383263200,45800,45800,45800,45800,7
20250305,123400,382942600,45800,45800,45800,45800,1
20250305,123300,382896800,45800,45800,45800,45800,1
20250305,123200,382851000,45800,45800,45800,45800,4
20250305,123100,382667800,45800,45800,45800,45800,1
20250305,123000,382622000,45800,45800,45800,45800,4
20250305,122900,382438800,45800,45800,45800,45800,2
20250305,122800,382347200,45850,45850,45850,45850,124
20250305,122700,376661800,45850,45850,45850,45850,1
20250305,122600,376615950,45850,45875,45875,45850,7
20250305,122500,376294850,45900,45875,45900,45875,10
20250305,122400,375835875,45875,45875,45875,45875,3
20250305,122300,375698250,45875,45875,45875,45875,0
20250305,122200,375698250,45875,45875,45875,45875,0
20250305,122100,375698250,45875,45875,45875,45875,1
20250305,122000,375652375,45850,45850,45850,45850,0
20250305,121900,375652375,45850,45850,45850,45850,0
20250305,121800,375652375,45850,45850,45850,45850,0
20250305,121700,375652375,45850,45850,45850,45850,0
20250305,121600,375652375,45850,45850,45850,45850,0
20250305,121500,375652375,45850,45850,45850,45850,1
20250305,121400,375606525,45850,45800,45850,45800,57
20250305,121300,372995875,45750,45750,45750,45750,1
20250305,121200,372950125,45800,45800,45800,45800,0
20250305,121100,372950125,45800,45800,45800,45800,0
20250305,121000,372950125,45800,45800,45800,45800,2
20250305,120900,372858525,45750,45750,45750,45750,0
20250305,120800,372858525,45750,45700,45750,45700,298
20250305,120700,359239425,45700,45700,45700,45700,7
20250305,120600,358919525,45700,45650,45750,45650,104
20250305,120500,354166725,45650,45700,45700,45650,5
20250305,120400,353938375,45700,45700,45700,45700,1
20250305,120300,353892675,45600,45650,45650,45600,51
20250305,120200,351566575,45700,45600,45700,45600,101
20250305,120100,346959675,45500,45500,45500,45500,2
20250305,120000,346868675,45500,45750,45750,45500,342
20250305,115900,331254875,45750,45750,45750,45750,0
20250305,115800,331254875,45750,45750,45750,45750,1
20250305,115700,331209125,45750,45800,45800,45750,22
20250305,115600,330201625,45850,45850,45850,45850,1
20250305,115500,330155775,45850,45850,45850,45850,10
20250305,115400,329697275,45850,45800,45850,45800,75
20250305,115300,326260575,45800,45850,45850,45800,144
20250305,115200,319658275,45850,45850,45850,45850,37
20250305,115100,317961825,45850,45750,45850,45750,444
20250305,115000,297639125,45700,45700,45700,45700,6
20250305,114900,297364925,45700,45700,45700,45700,3
20250305,114800,297227825,45700,45700,45700,45700,0
20250305,114700,297227825,45700,45700,45700,45700,0
20250305,114600,297227825,45700,45700,45700,45700,2
20250305,114500,297136425,45700,45700,45700,45700,0
20250305,114400,297136425,45700,45700,45700,45700,0
20250305,114300,297136425,45700,45700,45700,45700,3
20250305,114200,296999325,45700,45700,45700,45700,0
20250305,114100,296999325,45700,45700,45700,45700,0
20250305,114000,296999325,45700,45700,45700,45700,0
20250305,113900,296999325,45700,45700,45700,45700,9
20250305,113800,296588025,45700,45700,45700,45700,2
20250305,113700,296496625,45700,45700,45700,45700,0
20250305,113600,296496625,45700,45700,45700,45700,22
20250305,113500,295491225,45750,45750,45750,45750,20
20250305,113400,294576225,45700,45700,45700,45700,0
20250305,113300,294576225,45700,45700,45700,45700,0
20250305,113200,294576225,45700,45700,45700,45700,0
20250305,113100,294576225,45700,45700,45700,45700,16
20250305,113000,293845025,45750,45700,45750,45700,3
20250305,112900,293707875,45700,45700,45700,45700,0
20250305,112800,293707875,45700,45700,45700,45700,0
20250305,112700,293707875,45700,45700,45700,45700,4
20250305,112600,293525075,45700,45750,45750,45700,4
20250305,112500,293342175,45700,45700,45700,45700,0
20250305,112400,293342175,45700,45700,45700,45700,2
20250305,112300,293250775,45700,45700,45700,45700,0
20250305,112200,293250775,45700,45700,45700,45700,9
20250305,112100,292839475,45700,45750,45750,45700,3
20250305,112000,292702275,45650,45650,45650,45650,0
20250305,111900,292702275,45650,45650,45650,45650,0
20250305,111800,292702275,45650,45650,45650,45650,0
20250305,111700,292702275,45650,45650,45650,45650,43
20250305,111600,290739325,45650,45650,45650,45650,1
20250305,111500,290693675,45600,45600,45600,45600,1
20250305,111400,290648075,45650,45650,45650,45650,0
20250305,111300,290648075,45650,45650,45650,45650,0
20250305,111200,290648075,45650,45650,45700,45650,123
20250305,111100,285032975,45700,45750,45750,45700,31
20250305,111000,283616225,45700,45700,45700,45700,0
20250305,110900,283616225,45700,45700,45700,45700,2
20250305,110800,283524825,45650,45650,45650,45650,50
20250305,110700,281242325,45750,45700,45750,45700,53
20250305,110600,278819925,45650,45650,45650,45650,0
20250305,110500,278819925,45650,45650,45650,45650,1
20250305,110400,278774275,45650,45650,45650,45650,0
20250305,110300,278774275,45650,45650,45650,45650,1
20250305,110200,278728625,45750,45750,45750,45750,0
20250305,110100,278728625,45750,45750,45750,45750,14
20250305,110000,278088125,45750,45750,45800,45750,18
20250305,105900,277264575,45800,45700,45800,45700,27
20250305,105800,276030375,45700,45700,45700,45700,13
20250305,105700,275436275,45800,45800,45800,45800,0
20250305,105600,275436275,45800,45750,45800,45700,144
20250305,105500,268844275,45750,45750,45750,45750,12
20250305,105400,268295275,45650,45650,45650,45650,3
20250305,105300,268158325,45650,45650,45650,45650,0
20250305,105200,268158325,45650,45650,45650,45650,0
20250305,105100,268158325,45650,45650,45650,45650,2
20250305,105000,268067025,45800,45800,45800,45800,1
20250305,104900,268021225,45800,45800,45800,45750,107
20250305,104800,263121425,45800,45800,45800,45800,11
20250305,104700,262617625,45850,45850,45850,45850,1
20250305,104600,262571775,45850,45850,45850,45850,0
20250305,104500,262571775,45850,45850,45850,45850,1
20250305,104400,262525925,45850,45850,45850,45650,8
20250305,104300,262160125,45850,45800,45850,45800,19
20250305,104200,261289825,45800,45800,45800,45800,1
20250305,104100,261244025,45800,45800,45800,45800,2
20250305,104000,261152425,45850,45700,45850,45700,20
20250305,103900,260238275,45800,45800,45800,45800,3
20250305,103800,260100875,45800,45800,45800,45800,6
20250305,103700,259826075,45700,45850,45850,45700,4
20250305,103600,259642825,45850,45850,45850,45850,1
20250305,103500,259596975,45850,45850,45850,45850,0
20250305,103400,259596975,45850,45750,45900,45750,110
20250305,103300,254551175,45750,45700,45750,45700,67
20250305,103200,251489225,45750,45750,45750,45700,55
20250305,103100,248973575,45850,45800,45850,45800,22
20250305,103000,247965325,45800,45750,45800,45750,28
20250305,102900,246682975,45750,45750,45750,45750,0
20250305,102800,246682975,45750,45750,45750,45750,1
20250305,102700,246637225,45900,45900,45900,45900,0
20250305,102600,246637225,45900,45900,45900,45900,14
20250305,102500,245994625,45800,45800,45800,45800,0
20250305,102400,245994625,45800,45800,45800,45800,0
20250305,102300,245994625,45800,45800,45800,45800,25
20250305,102200,244849625,45900,45950,46000,45900,1013
20250305,102100,198270575,45950,45950,45950,45950,0
20250305,102000,198270575,45950,45950,45950,45950,1
20250305,101900,198224625,45950,45950,45950,45950,0
20250305,101800,198224625,45950,45800,45950,45800,187
20250305,101700,189649225,45800,45800,45800,45800,71
20250305,101600,186397425,45800,45800,45850,45800,4
20250305,101500,186214175,45850,45850,45850,45850,0
20250305,101400,186214175,45850,45850,45850,45850,1
20250305,101300,186168325,45850,45800,45850,45800,38
20250305,101200,184427475,45850,45800,45850,45800,116
20250305,101100,179114175,45750,45650,45800,45650,450
20250305,101000,158530125,45650,45650,45650,45650,21
20250305,100900,157571475,45650,45650,45650,45650,20
20250305,100800,156658475,45650,45600,45650,45600,31
20250305,100700,155244825,45600,45600,45600,45600,0
20250305,100600,155244825,45600,45600,45600,45600,22
20250305,100500,154241625,45600,45600,45600,45600,116
20250305,100400,148952025,45600,45600,45600,45600,1
20250305,100300,148906425,45650,45650,45650,45650,1
20250305,100200,148860775,45650,45650,45650,45650,47
20250305,100100,146715225,45700,45700,45700,45700,0
20250305,100000,146715225,45700,45700,45700,45700,1
20250305,095900,146669525,45650,45650,45650,45650,1
20250305,095800,146623875,45650,45650,45650,45650,51
20250305,095700,144295725,45650,45650,45650,45650,3
20250305,095600,144158775,45650,45600,45650,45600,517
20250305,095500,120567575,45550,45550,45550,45550,1
20250305,095400,120522025,45600,45550,45600,45550,9
20250305,095300,120111825,45550,45550,45550,45550,1
20250305,095200,120066275,45600,45600,45600,45600,0
20250305,095100,120066275,45600,45600,45600,45600,3
20250305,095000,119929475,45600,45600,45600,45600,96
20250305,094900,115551875,45600,45650,45650,45600,22
20250305,094800,114547775,45650,45650,45650,45650,0
20250305,094700,114547775,45650,45650,45650,45650,6
20250305,094600,114273875,45650,45650,45650,45650,13
20250305,094500,113680425,45650,45650,45650,45650,6
20250305,094400,113406525,45650,45650,45650,45650,1
20250305,094300,113360875,45650,45650,45650,45650,15
20250305,094200,112676125,45650,45600,45650,45600,8
20250305,094100,112310975,45650,45650,45650,45600,52
20250305,094000,109937275,45700,45700,45700,45700,1
20250305,093900,109891575,45700,45700,45700,45700,2
20250305,093800,109800175,45700,45700,45700,45700,3
20250305,093700,109663075,45700,45700,45700,45700,2
20250305,093600,109571675,45750,45600,45750,45600,11
20250305,093500,109069925,45600,45650,45750,45600,109
20250305,093400,104094625,45650,45700,45700,45650,33
20250305,093300,102587575,45650,45650,45700,45650,42
20250305,093200,100670225,45650,45600,45650,45600,90
20250305,093100,96566125,45650,45500,45700,45500,210
20250305,093000,87008125,45500,45500,45500,45500,22
20250305,092900,86007125,45450,45450,45450,45450,6
20250305,092800,85734425,45450,45450,45475,45450,198
20250305,092700,76735300,45450,45500,45500,45450,11
20250305,092600,76234850,45500,45500,45500,45500,0
20250305,092500,76234850,45500,45500,45500,45500,20
20250305,092400,75324850,45500,45500,45500,45500,5
20250305,092300,75097350,45500,45500,45500,45500,59
20250305,092200,72412850,45500,45500,45500,45500,62
20250305,092100,69591850,45500,45500,45500,45500,12
20250305,092000,69045850,45500,45500,45500,45500,0
20250305,091900,69045850,45500,45500,45500,45500,0
20250305,091800,69045850,45500,45500,45500,45500,12
20250305,091700,68499850,45500,45450,45500,45450,214
20250305,091600,58762950,45450,45450,45450,45450,1
20250305,091500,58717500,45450,45700,45700,45450,311
20250305,091400,44549700,45700,45750,45750,45700,160
20250305,091300,37237500,45750,45700,45800,45700,24
20250305,091200,36139950,45700,45700,45700,45700,1
20250305,091100,36094250,45600,45600,45600,45600,30
20250305,091000,34726250,45600,45600,45600,45600,110
20250305,090900,29710250,45600,45650,45650,45600,17
20250305,090800,28934800,45700,45800,45800,45700,115
20250305,090700,23679000,45800,45700,45825,45700,207
20250305,090600,14207300,45700,45700,45700,45700,4
20250305,090500,14024500,45700,45700,45700,45700,12
20250305,090400,13476100,45700,45700,45700,45700,1
20250305,090300,13430400,45500,45500,45500,45500,28
20250305,090200,12156400,45400,45700,45700,45400,29
20250305,090100,10837600,45700,45450,45700,45450,101
20250305,090000,6244900,45450,45250,45450,45250,132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185300 844005875 45450 45450 45450 45450 728
3 20250305 185200 844005875 45450 45450 45450 45450 0
4 20250305 185100 844005875 45450 45450 45450 45450 0
5 20250305 185000 844005875 45450 45450 45450 45450 0
6 20250305 184900 844005875 45450 45450 45450 45450 0
7 20250305 184800 844005875 45450 45450 45450 45450 0
8 20250305 184700 844005875 45450 45450 45450 45450 0
9 20250305 184600 844005875 45450 45450 45450 45450 0
10 20250305 184500 844005875 45450 45450 45450 45450 0
11 20250305 184400 844005875 45450 45450 45450 45450 0
12 20250305 184300 844005875 45450 45450 45450 45450 0
13 20250305 184200 844005875 45450 45450 45450 45450 0
14 20250305 184100 844005875 45450 45450 45450 45450 0
15 20250305 184000 844005875 45450 45450 45450 45450 0
16 20250305 183900 844005875 45450 45450 45450 45450 0
17 20250305 183800 844005875 45450 45450 45450 45450 0
18 20250305 183700 844005875 45450 45450 45450 45450 0
19 20250305 183600 844005875 45450 45450 45450 45450 0
20 20250305 183500 844005875 45450 45450 45450 45450 0
21 20250305 183400 844005875 45450 45450 45450 45450 0
22 20250305 183300 844005875 45450 45450 45450 45450 0
23 20250305 183200 844005875 45450 45450 45450 45450 0
24 20250305 183100 844005875 45450 45450 45450 45450 0
25 20250305 183000 844005875 45450 45450 45450 45450 0
26 20250305 182900 844005875 45450 45450 45450 45450 0
27 20250305 182800 844005875 45450 45450 45450 45450 0
28 20250305 182700 844005875 45450 45450 45450 45450 0
29 20250305 182600 844005875 45450 45450 45450 45450 0
30 20250305 182500 844005875 45450 45450 45450 45450 0
31 20250305 182400 844005875 45450 45450 45450 45450 0
32 20250305 182300 844005875 45450 45450 45450 45450 728
33 20250305 182200 844005875 45450 45450 45450 45450 0
34 20250305 182100 844005875 45450 45450 45450 45450 0
35 20250305 182000 844005875 45450 45450 45450 45450 0
36 20250305 181900 844005875 45450 45450 45450 45450 0
37 20250305 181800 844005875 45450 45450 45450 45450 0
38 20250305 181700 844005875 45450 45450 45450 45450 0
39 20250305 181600 844005875 45450 45450 45450 45450 0
40 20250305 181500 844005875 45450 45450 45450 45450 0
41 20250305 181400 844005875 45450 45450 45450 45450 0
42 20250305 181300 844005875 45450 45450 45450 45450 0
43 20250305 181200 844005875 45450 45450 45450 45450 0
44 20250305 181100 844005875 45450 45450 45450 45450 0
45 20250305 181000 844005875 45450 45450 45450 45450 0
46 20250305 180900 844005875 45450 45450 45450 45450 0
47 20250305 180800 844005875 45450 45450 45450 45450 0
48 20250305 180700 844005875 45450 45450 45450 45450 0
49 20250305 180600 844005875 45450 45450 45450 45450 0
50 20250305 180500 844005875 45450 45450 45450 45450 0
51 20250305 180400 844005875 45450 45450 45450 45450 0
52 20250305 180300 844005875 45450 45450 45450 45450 0
53 20250305 180200 844005875 45450 45450 45450 45450 0
54 20250305 180100 844005875 45450 45450 45450 45450 0
55 20250305 180000 844005875 45450 45450 45450 45450 0
56 20250305 175900 844005875 45450 45450 45450 45450 0
57 20250305 175800 844005875 45450 45450 45450 45450 0
58 20250305 175700 844005875 45450 45450 45450 45450 0
59 20250305 175600 844005875 45450 45450 45450 45450 0
60 20250305 175500 844005875 45450 45450 45450 45450 0
61 20250305 175400 844005875 45450 45450 45450 45450 0
62 20250305 175300 844005875 45450 45450 45450 45450 728
63 20250305 175200 844005875 45450 45450 45450 45450 0
64 20250305 175100 844005875 45450 45450 45450 45450 0
65 20250305 175000 844005875 45450 45450 45450 45450 0
66 20250305 174900 844005875 45450 45450 45450 45450 0
67 20250305 174800 844005875 45450 45450 45450 45450 0
68 20250305 174700 844005875 45450 45450 45450 45450 0
69 20250305 174600 844005875 45450 45450 45450 45450 0
70 20250305 174500 844005875 45450 45450 45450 45450 0
71 20250305 174400 844005875 45450 45450 45450 45450 0
72 20250305 174300 844005875 45450 45450 45450 45450 0
73 20250305 174200 844005875 45450 45450 45450 45450 0
74 20250305 174100 844005875 45450 45450 45450 45450 0
75 20250305 174000 844005875 45450 45450 45450 45450 0
76 20250305 173900 844005875 45450 45450 45450 45450 0
77 20250305 173800 844005875 45450 45450 45450 45450 0
78 20250305 173700 844005875 45450 45450 45450 45450 0
79 20250305 173600 844005875 45450 45450 45450 45450 0
80 20250305 173500 844005875 45450 45450 45450 45450 0
81 20250305 173400 844005875 45450 45450 45450 45450 0
82 20250305 173300 844005875 45450 45450 45450 45450 0
83 20250305 173200 844005875 45450 45450 45450 45450 0
84 20250305 173100 844005875 45450 45450 45450 45450 0
85 20250305 173000 844005875 45450 45450 45450 45450 0
86 20250305 172900 844005875 45450 45450 45450 45450 0
87 20250305 172800 844005875 45450 45450 45450 45450 0
88 20250305 172700 844005875 45450 45450 45450 45450 0
89 20250305 172600 844005875 45450 45450 45450 45450 0
90 20250305 172500 844005875 45450 45450 45450 45450 0
91 20250305 172400 844005875 45450 45450 45450 45450 0
92 20250305 172300 844005875 45450 45450 45450 45450 728
93 20250305 172200 844005875 45450 45450 45450 45450 0
94 20250305 172100 844005875 45450 45450 45450 45450 0
95 20250305 172000 844005875 45450 45450 45450 45450 0
96 20250305 171900 844005875 45450 45450 45450 45450 0
97 20250305 171800 844005875 45450 45450 45450 45450 0
98 20250305 171700 844005875 45450 45450 45450 45450 0
99 20250305 171600 844005875 45450 45450 45450 45450 0
100 20250305 171500 844005875 45450 45450 45450 45450 0
101 20250305 171400 844005875 45450 45450 45450 45450 0
102 20250305 171300 844005875 45450 45450 45450 45450 0
103 20250305 171200 844005875 45450 45450 45450 45450 0
104 20250305 171100 844005875 45450 45450 45450 45450 0
105 20250305 171000 844005875 45450 45450 45450 45450 0
106 20250305 170900 844005875 45450 45450 45450 45450 0
107 20250305 170800 844005875 45450 45450 45450 45450 0
108 20250305 170700 844005875 45450 45450 45450 45450 0
109 20250305 170600 844005875 45450 45450 45450 45450 0
110 20250305 170500 844005875 45450 45450 45450 45450 0
111 20250305 170400 844005875 45450 45450 45450 45450 0
112 20250305 170300 844005875 45450 45450 45450 45450 0
113 20250305 170200 844005875 45450 45450 45450 45450 0
114 20250305 170100 844005875 45450 45450 45450 45450 0
115 20250305 170000 844005875 45450 45450 45450 45450 0
116 20250305 165900 844005875 45450 45450 45450 45450 0
117 20250305 165800 844005875 45450 45450 45450 45450 0
118 20250305 165700 844005875 45450 45450 45450 45450 0
119 20250305 165600 844005875 45450 45450 45450 45450 0
120 20250305 165500 844005875 45450 45450 45450 45450 0
121 20250305 165400 844005875 45450 45450 45450 45450 0
122 20250305 165300 844005875 45450 45450 45450 45450 728
123 20250305 165200 844005875 45450 45450 45450 45450 0
124 20250305 165100 844005875 45450 45450 45450 45450 0
125 20250305 165000 844005875 45450 45450 45450 45450 0
126 20250305 164900 844005875 45450 45450 45450 45450 0
127 20250305 164800 844005875 45450 45450 45450 45450 0
128 20250305 164700 844005875 45450 45450 45450 45450 0
129 20250305 164600 844005875 45450 45450 45450 45450 0
130 20250305 164500 844005875 45450 45450 45450 45450 0
131 20250305 164400 844005875 45450 45450 45450 45450 0
132 20250305 164300 844005875 45450 45450 45450 45450 0
133 20250305 164200 844005875 45450 45450 45450 45450 0
134 20250305 164100 844005875 45450 45450 45450 45450 0
135 20250305 164000 844005875 45450 45450 45450 45450 0
136 20250305 163900 844005875 45450 45450 45450 45450 0
137 20250305 163800 844005875 45450 45450 45450 45450 0
138 20250305 163700 844005875 45450 45450 45450 45450 0
139 20250305 163600 844005875 45450 45450 45450 45450 0
140 20250305 163500 844005875 45450 45450 45450 45450 0
141 20250305 163400 844005875 45450 45450 45450 45450 0
142 20250305 163300 844005875 45450 45450 45450 45450 0
143 20250305 163200 844005875 45450 45450 45450 45450 0
144 20250305 163100 844005875 45450 45450 45450 45450 0
145 20250305 163000 844005875 45450 45450 45450 45450 0
146 20250305 162900 844005875 45450 45450 45450 45450 0
147 20250305 162800 844005875 45450 45450 45450 45450 0
148 20250305 162700 844005875 45450 45450 45450 45450 0
149 20250305 162600 844005875 45450 45450 45450 45450 0
150 20250305 162500 844005875 45450 45450 45450 45450 0
151 20250305 162400 844005875 45450 45450 45450 45450 0
152 20250305 162300 844005875 45450 45450 45450 45450 728
153 20250305 162200 844005875 45450 45450 45450 45450 0
154 20250305 162100 844005875 45450 45450 45450 45450 0
155 20250305 162000 844005875 45450 45450 45450 45450 0
156 20250305 161900 844005875 45450 45450 45450 45450 0
157 20250305 161800 844005875 45450 45450 45450 45450 0
158 20250305 161700 844005875 45450 45450 45450 45450 0
159 20250305 161600 844005875 45450 45450 45450 45450 0
160 20250305 161500 844005875 45450 45450 45450 45450 0
161 20250305 161400 844005875 45450 45450 45450 45450 0
162 20250305 161300 844005875 45450 45450 45450 45450 0
163 20250305 161200 844005875 45450 45450 45450 45450 0
164 20250305 161100 844005875 45450 45450 45450 45450 0
165 20250305 161000 844005875 45450 45450 45450 45450 0
166 20250305 160900 844005875 45450 45450 45450 45450 0
167 20250305 160800 844005875 45450 45450 45450 45450 0
168 20250305 160700 844005875 45450 45450 45450 45450 0
169 20250305 160600 844005875 45450 45450 45450 45450 0
170 20250305 160500 844005875 45450 45450 45450 45450 0
171 20250305 160400 844005875 45450 45450 45450 45450 0
172 20250305 160300 844005875 45450 45450 45450 45450 0
173 20250305 160200 844005875 45450 45450 45450 45450 0
174 20250305 160100 844005875 45450 45450 45450 45450 0
175 20250305 160000 844005875 45450 45450 45450 45450 0
176 20250305 155900 844005875 45450 45450 45450 45450 0
177 20250305 155800 844005875 45450 45450 45450 45450 0
178 20250305 155700 844005875 45450 45450 45450 45450 0
179 20250305 155600 844005875 45450 45450 45450 45450 0
180 20250305 155500 844005875 45450 45450 45450 45450 0
181 20250305 155400 844005875 45450 45450 45450 45450 0
182 20250305 155300 844005875 45450 45450 45450 45450 728
183 20250305 155200 844005875 45450 45450 45450 45450 0
184 20250305 155100 844005875 45450 45450 45450 45450 0
185 20250305 155000 844005875 45450 45450 45450 45450 0
186 20250305 154900 844005875 45450 45450 45450 45450 0
187 20250305 154800 844005875 45450 45450 45450 45450 0
188 20250305 154700 844005875 45450 45450 45450 45450 0
189 20250305 154600 844005875 45450 45450 45450 45450 0
190 20250305 154500 844005875 45450 45450 45450 45450 0
191 20250305 154400 844005875 45450 45450 45450 45450 0
192 20250305 154300 844005875 45450 45450 45450 45450 0
193 20250305 154200 844005875 45450 45450 45450 45450 0
194 20250305 154100 844005875 45450 45450 45450 45450 0
195 20250305 154000 844005875 45450 45450 45450 45450 0
196 20250305 153900 844005875 45450 45450 45450 45450 0
197 20250305 153800 844005875 45450 45450 45450 45450 0
198 20250305 153700 844005875 45450 45450 45450 45450 0
199 20250305 153600 844005875 45450 45450 45450 45450 0
200 20250305 153500 844005875 45450 45450 45450 45450 0
201 20250305 153400 844005875 45450 45450 45450 45450 0
202 20250305 153300 844005875 45450 45450 45450 45450 0
203 20250305 153200 844005875 45450 45450 45450 45450 0
204 20250305 153100 844005875 45450 45450 45450 45450 0
205 20250305 153000 844005875 45450 45450 45450 45450 728
206 20250305 152900 810918275 45650 45650 45650 45650 0
207 20250305 152800 810918275 45650 45650 45650 45650 0
208 20250305 152700 810918275 45650 45650 45650 45650 0
209 20250305 152600 810918275 45650 45650 45650 45650 0
210 20250305 152500 810918275 45650 45650 45650 45650 0
211 20250305 152400 810918275 45650 45650 45650 45650 0
212 20250305 152300 810918275 45650 45650 45650 45650 0
213 20250305 152200 810918275 45650 45650 45650 45650 0
214 20250305 152100 810918275 45650 45650 45650 45650 0
215 20250305 152000 810918275 45650 45650 45650 45650 0
216 20250305 151900 810918275 45650 45500 45650 45500 210
217 20250305 151800 801357875 45500 45550 45550 45500 35
218 20250305 151700 799763775 45650 45550 45650 45550 43
219 20250305 151600 797804925 45550 45550 45650 45550 66
220 20250305 151500 794796825 45550 45550 45700 45550 71
221 20250305 151400 791560925 45550 45550 45550 45550 36
222 20250305 151300 789921125 45550 45550 45550 45550 36
223 20250305 151200 788281325 45550 45600 45600 45550 34
224 20250305 151100 786732125 45700 45550 45700 45550 38
225 20250305 151000 784998225 45550 45600 45700 45550 63
226 20250305 150900 782125625 45550 45550 45650 45550 44
227 20250305 150800 780120825 45650 45700 45700 45550 44
228 20250305 150700 778115525 45550 45600 45750 45550 62
229 20250305 150600 775288975 45600 45550 45700 45550 57
230 20250305 150500 772689550 45700 45550 45700 45550 42
231 20250305 150400 770775250 45600 45600 45600 45550 33
232 20250305 150300 769270700 45600 45650 45650 45600 34
233 20250305 150200 767720200 45700 45600 45700 45600 46
234 20250305 150100 765621800 45600 45600 45600 45600 31
235 20250305 150000 764208200 45600 45600 45750 45600 35
236 20250305 145900 762612050 45750 45600 45750 45600 90
237 20250305 145800 758498450 45600 45600 45600 45600 12
238 20250305 145700 757951250 45600 45600 45600 45600 166
239 20250305 145600 750381650 45600 45650 45650 45600 27
240 20250305 145500 749149550 45650 45600 45650 45600 113
241 20250305 145400 743991650 45600 45600 45650 45600 10
242 20250305 145300 743535600 45600 45650 45700 45600 184
243 20250305 145200 735132800 45700 45650 45700 45650 10
244 20250305 145100 734676250 45650 45650 45700 45650 8
245 20250305 145000 734311000 45700 45700 45700 45700 56
246 20250305 144900 731751800 45700 45700 45700 45700 7
247 20250305 144800 731431900 45650 45650 45650 45650 0
248 20250305 144700 731431900 45650 45650 45650 45650 30
249 20250305 144600 730062400 45650 45650 45650 45650 0
250 20250305 144500 730062400 45650 45650 45650 45650 0
251 20250305 144400 730062400 45650 45650 45650 45650 0
252 20250305 144300 730062400 45650 45650 45650 45650 0
253 20250305 144200 730062400 45650 45650 45650 45650 0
254 20250305 144100 730062400 45650 45650 45650 45650 12
255 20250305 144000 729514600 45700 45650 45700 45650 125
256 20250305 143900 723808250 45650 45650 45650 45650 0
257 20250305 143800 723808250 45650 45700 45700 45650 19
258 20250305 143700 722940700 45700 45700 45700 45700 2
259 20250305 143600 722849300 45700 45700 45700 45700 0
260 20250305 143500 722849300 45700 45700 45700 45700 0
261 20250305 143400 722849300 45700 45600 45700 45600 132
262 20250305 143300 716818000 45650 45600 45650 45500 2404
263 20250305 143200 607425100 45550 45550 45550 45550 0
264 20250305 143100 607425100 45550 45650 45650 45550 12
265 20250305 143000 606878400 45550 45550 45550 45550 1
266 20250305 142900 606832850 45550 45550 45550 45550 7
267 20250305 142800 606514000 45550 45550 45550 45550 6
268 20250305 142700 606240700 45550 45550 45550 45550 20
269 20250305 142600 605329700 45550 45550 45550 45550 9
270 20250305 142500 604919750 45550 45550 45650 45550 7
271 20250305 142400 604600800 45550 45550 45550 45550 13
272 20250305 142300 604008650 45550 45600 45600 45550 54
273 20250305 142200 601548100 45600 45550 45600 45550 7
274 20250305 142100 601228950 45550 45650 45650 45550 7
275 20250305 142000 600909750 45600 45550 45600 45550 9
276 20250305 141900 600499650 45550 45550 45550 45550 6
277 20250305 141800 600226350 45550 45550 45650 45550 54
278 20250305 141700 597763100 45550 45650 45650 45550 38
279 20250305 141600 596029250 45600 45600 45600 45600 7
280 20250305 141500 595710050 45600 45600 45600 45600 6
281 20250305 141400 595436450 45600 45600 45600 45600 9
282 20250305 141300 595026050 45600 45600 45600 45600 7
283 20250305 141200 594706850 45550 45550 45600 45550 6
284 20250305 141100 594433350 45550 45550 45700 45500 54
285 20250305 141000 591973550 45550 45500 45550 45500 6
286 20250305 140900 591700300 45500 45550 45550 45500 152
287 20250305 140800 584779750 45550 45600 45650 45550 119
288 20250305 140700 579355850 45600 45600 45700 45600 9
289 20250305 140600 578945250 45600 45600 45600 45600 10
290 20250305 140500 578489250 45600 45600 45600 45600 10
291 20250305 140400 578033250 45600 45600 45600 45550 40
292 20250305 140300 576210300 45600 45600 45700 45600 7
293 20250305 140200 575891000 45550 45600 45700 45550 66
294 20250305 140100 572880950 45600 45700 45700 45600 51
295 20250305 140000 570552800 45750 45700 45750 45700 89
296 20250305 135900 566485400 45750 45650 45750 45650 22
297 20250305 135800 565480050 45750 45700 45750 45600 15
298 20250305 135700 564795500 45500 45700 45700 45500 503
299 20250305 135600 541878550 45650 45700 45700 45650 10
300 20250305 135500 541421900 45650 45650 45700 45650 12
301 20250305 135400 540873950 45650 45700 45700 45600 8
302 20250305 135300 540508900 45600 45650 45700 45600 21
303 20250305 135200 539550250 45650 45650 45750 45650 12
304 20250305 135100 539002250 45650 45600 45750 45600 7
305 20250305 135000 538682850 45600 45550 45750 45550 10
306 20250305 134900 538226650 45550 45600 45800 45550 10
307 20250305 134800 537770700 45550 45800 45850 45550 108
308 20250305 134700 532845750 45600 45600 45750 45600 111
309 20250305 134600 527778650 45600 45600 45650 45600 13
310 20250305 134500 527185700 45600 45600 45650 45600 15
311 20250305 134400 526501300 45650 45500 45650 45500 8
312 20250305 134300 526137000 45500 45500 45650 45450 12
313 20250305 134200 525590600 45500 45500 45650 45500 53
314 20250305 134100 523178850 45450 45650 45650 45450 74
315 20250305 134000 519815150 45550 45550 45650 45400 902
316 20250305 133900 478770700 45550 45650 45700 45550 884
317 20250305 133800 438459700 45700 45700 45700 45650 109
318 20250305 133700 433480400 45750 45700 45750 45700 7
319 20250305 133600 433160450 45750 45750 45750 45700 46
320 20250305 133500 431058150 45700 45750 45750 45700 10
321 20250305 133400 430601000 45700 45750 45750 45700 7
322 20250305 133300 430281050 45700 45700 45700 45700 10
323 20250305 133200 429824050 45700 45700 45750 45700 8
324 20250305 133100 429458350 45750 45800 45800 45700 57
325 20250305 133000 426850150 45800 45800 45850 45800 8
326 20250305 132900 426483700 45850 45850 45850 45850 24
327 20250305 132800 425383300 45850 45850 45850 45850 0
328 20250305 132700 425383300 45850 45850 45850 45850 1
329 20250305 132600 425337450 45900 45900 45900 45900 2
330 20250305 132500 425245650 45900 45900 45900 45900 6
331 20250305 132400 424970250 45900 45800 45900 45800 156
332 20250305 132300 417812800 45800 45800 45800 45800 1
333 20250305 132200 417767000 45800 45800 45800 45800 0
334 20250305 132100 417767000 45800 45800 45800 45800 2
335 20250305 132000 417675400 45800 45800 45800 45800 8
336 20250305 131900 417309000 45800 45850 45850 45800 11
337 20250305 131800 416805150 45850 45850 45850 45850 1
338 20250305 131700 416759300 45800 45850 45850 45800 14
339 20250305 131600 416118050 45850 45850 45850 45850 1
340 20250305 131500 416072200 45850 45900 45900 45850 15
341 20250305 131400 415384400 45850 45900 45900 45850 16
342 20250305 131300 414650700 45900 45900 45900 45900 2
343 20250305 131200 414558900 45900 45900 45900 45900 0
344 20250305 131100 414558900 45900 45900 45900 45900 1
345 20250305 131000 414513000 45800 45800 45800 45800 103
346 20250305 130900 409795600 45750 45750 45750 45750 109
347 20250305 130800 404808850 45650 45650 45650 45650 0
348 20250305 130700 404808850 45650 45650 45650 45650 0
349 20250305 130600 404808850 45650 45650 45650 45650 11
350 20250305 130500 404306700 45700 45700 45700 45700 78
351 20250305 130400 400742100 45700 45700 45700 45700 0
352 20250305 130300 400742100 45700 45750 45750 45700 41
353 20250305 130200 398866850 45750 45750 45750 45750 0
354 20250305 130100 398866850 45750 45750 45750 45750 0
355 20250305 130000 398866850 45750 45700 45750 45700 3
356 20250305 125900 398729700 45700 45700 45700 45700 31
357 20250305 125800 397313000 45750 45750 45750 45750 1
358 20250305 125700 397267250 45700 45700 45700 45700 0
359 20250305 125600 397267250 45700 45700 45700 45700 0
360 20250305 125500 397267250 45700 45700 45700 45700 1
361 20250305 125400 397221550 45700 45700 45700 45700 0
362 20250305 125300 397221550 45700 45700 45700 45700 4
363 20250305 125200 397038750 45700 45750 45750 45700 132
364 20250305 125100 391001100 45750 45750 45750 45750 0
365 20250305 125000 391001100 45750 45750 45750 45750 1
366 20250305 124900 390955350 45750 45750 45750 45750 41
367 20250305 124800 389079600 45750 45750 45750 45750 1
368 20250305 124700 389033850 45800 45800 45800 45800 8
369 20250305 124600 388667450 45800 45800 45800 45800 0
370 20250305 124500 388667450 45800 45800 45800 45800 1
371 20250305 124400 388621650 45800 45800 45800 45800 0
372 20250305 124300 388621650 45800 45800 45800 45800 109
373 20250305 124200 383629450 45800 45800 45800 45800 0
374 20250305 124100 383629450 45800 45800 45800 45800 0
375 20250305 124000 383629450 45800 45800 45800 45800 1
376 20250305 123900 383583650 45800 45800 45800 45800 1
377 20250305 123800 383537850 45800 45800 45800 45800 2
378 20250305 123700 383446250 45750 45750 45750 45750 1
379 20250305 123600 383400500 45800 45750 45800 45750 3
380 20250305 123500 383263200 45800 45800 45800 45800 7
381 20250305 123400 382942600 45800 45800 45800 45800 1
382 20250305 123300 382896800 45800 45800 45800 45800 1
383 20250305 123200 382851000 45800 45800 45800 45800 4
384 20250305 123100 382667800 45800 45800 45800 45800 1
385 20250305 123000 382622000 45800 45800 45800 45800 4
386 20250305 122900 382438800 45800 45800 45800 45800 2
387 20250305 122800 382347200 45850 45850 45850 45850 124
388 20250305 122700 376661800 45850 45850 45850 45850 1
389 20250305 122600 376615950 45850 45875 45875 45850 7
390 20250305 122500 376294850 45900 45875 45900 45875 10
391 20250305 122400 375835875 45875 45875 45875 45875 3
392 20250305 122300 375698250 45875 45875 45875 45875 0
393 20250305 122200 375698250 45875 45875 45875 45875 0
394 20250305 122100 375698250 45875 45875 45875 45875 1
395 20250305 122000 375652375 45850 45850 45850 45850 0
396 20250305 121900 375652375 45850 45850 45850 45850 0
397 20250305 121800 375652375 45850 45850 45850 45850 0
398 20250305 121700 375652375 45850 45850 45850 45850 0
399 20250305 121600 375652375 45850 45850 45850 45850 0
400 20250305 121500 375652375 45850 45850 45850 45850 1
401 20250305 121400 375606525 45850 45800 45850 45800 57
402 20250305 121300 372995875 45750 45750 45750 45750 1
403 20250305 121200 372950125 45800 45800 45800 45800 0
404 20250305 121100 372950125 45800 45800 45800 45800 0
405 20250305 121000 372950125 45800 45800 45800 45800 2
406 20250305 120900 372858525 45750 45750 45750 45750 0
407 20250305 120800 372858525 45750 45700 45750 45700 298
408 20250305 120700 359239425 45700 45700 45700 45700 7
409 20250305 120600 358919525 45700 45650 45750 45650 104
410 20250305 120500 354166725 45650 45700 45700 45650 5
411 20250305 120400 353938375 45700 45700 45700 45700 1
412 20250305 120300 353892675 45600 45650 45650 45600 51
413 20250305 120200 351566575 45700 45600 45700 45600 101
414 20250305 120100 346959675 45500 45500 45500 45500 2
415 20250305 120000 346868675 45500 45750 45750 45500 342
416 20250305 115900 331254875 45750 45750 45750 45750 0
417 20250305 115800 331254875 45750 45750 45750 45750 1
418 20250305 115700 331209125 45750 45800 45800 45750 22
419 20250305 115600 330201625 45850 45850 45850 45850 1
420 20250305 115500 330155775 45850 45850 45850 45850 10
421 20250305 115400 329697275 45850 45800 45850 45800 75
422 20250305 115300 326260575 45800 45850 45850 45800 144
423 20250305 115200 319658275 45850 45850 45850 45850 37
424 20250305 115100 317961825 45850 45750 45850 45750 444
425 20250305 115000 297639125 45700 45700 45700 45700 6
426 20250305 114900 297364925 45700 45700 45700 45700 3
427 20250305 114800 297227825 45700 45700 45700 45700 0
428 20250305 114700 297227825 45700 45700 45700 45700 0
429 20250305 114600 297227825 45700 45700 45700 45700 2
430 20250305 114500 297136425 45700 45700 45700 45700 0
431 20250305 114400 297136425 45700 45700 45700 45700 0
432 20250305 114300 297136425 45700 45700 45700 45700 3
433 20250305 114200 296999325 45700 45700 45700 45700 0
434 20250305 114100 296999325 45700 45700 45700 45700 0
435 20250305 114000 296999325 45700 45700 45700 45700 0
436 20250305 113900 296999325 45700 45700 45700 45700 9
437 20250305 113800 296588025 45700 45700 45700 45700 2
438 20250305 113700 296496625 45700 45700 45700 45700 0
439 20250305 113600 296496625 45700 45700 45700 45700 22
440 20250305 113500 295491225 45750 45750 45750 45750 20
441 20250305 113400 294576225 45700 45700 45700 45700 0
442 20250305 113300 294576225 45700 45700 45700 45700 0
443 20250305 113200 294576225 45700 45700 45700 45700 0
444 20250305 113100 294576225 45700 45700 45700 45700 16
445 20250305 113000 293845025 45750 45700 45750 45700 3
446 20250305 112900 293707875 45700 45700 45700 45700 0
447 20250305 112800 293707875 45700 45700 45700 45700 0
448 20250305 112700 293707875 45700 45700 45700 45700 4
449 20250305 112600 293525075 45700 45750 45750 45700 4
450 20250305 112500 293342175 45700 45700 45700 45700 0
451 20250305 112400 293342175 45700 45700 45700 45700 2
452 20250305 112300 293250775 45700 45700 45700 45700 0
453 20250305 112200 293250775 45700 45700 45700 45700 9
454 20250305 112100 292839475 45700 45750 45750 45700 3
455 20250305 112000 292702275 45650 45650 45650 45650 0
456 20250305 111900 292702275 45650 45650 45650 45650 0
457 20250305 111800 292702275 45650 45650 45650 45650 0
458 20250305 111700 292702275 45650 45650 45650 45650 43
459 20250305 111600 290739325 45650 45650 45650 45650 1
460 20250305 111500 290693675 45600 45600 45600 45600 1
461 20250305 111400 290648075 45650 45650 45650 45650 0
462 20250305 111300 290648075 45650 45650 45650 45650 0
463 20250305 111200 290648075 45650 45650 45700 45650 123
464 20250305 111100 285032975 45700 45750 45750 45700 31
465 20250305 111000 283616225 45700 45700 45700 45700 0
466 20250305 110900 283616225 45700 45700 45700 45700 2
467 20250305 110800 283524825 45650 45650 45650 45650 50
468 20250305 110700 281242325 45750 45700 45750 45700 53
469 20250305 110600 278819925 45650 45650 45650 45650 0
470 20250305 110500 278819925 45650 45650 45650 45650 1
471 20250305 110400 278774275 45650 45650 45650 45650 0
472 20250305 110300 278774275 45650 45650 45650 45650 1
473 20250305 110200 278728625 45750 45750 45750 45750 0
474 20250305 110100 278728625 45750 45750 45750 45750 14
475 20250305 110000 278088125 45750 45750 45800 45750 18
476 20250305 105900 277264575 45800 45700 45800 45700 27
477 20250305 105800 276030375 45700 45700 45700 45700 13
478 20250305 105700 275436275 45800 45800 45800 45800 0
479 20250305 105600 275436275 45800 45750 45800 45700 144
480 20250305 105500 268844275 45750 45750 45750 45750 12
481 20250305 105400 268295275 45650 45650 45650 45650 3
482 20250305 105300 268158325 45650 45650 45650 45650 0
483 20250305 105200 268158325 45650 45650 45650 45650 0
484 20250305 105100 268158325 45650 45650 45650 45650 2
485 20250305 105000 268067025 45800 45800 45800 45800 1
486 20250305 104900 268021225 45800 45800 45800 45750 107
487 20250305 104800 263121425 45800 45800 45800 45800 11
488 20250305 104700 262617625 45850 45850 45850 45850 1
489 20250305 104600 262571775 45850 45850 45850 45850 0
490 20250305 104500 262571775 45850 45850 45850 45850 1
491 20250305 104400 262525925 45850 45850 45850 45650 8
492 20250305 104300 262160125 45850 45800 45850 45800 19
493 20250305 104200 261289825 45800 45800 45800 45800 1
494 20250305 104100 261244025 45800 45800 45800 45800 2
495 20250305 104000 261152425 45850 45700 45850 45700 20
496 20250305 103900 260238275 45800 45800 45800 45800 3
497 20250305 103800 260100875 45800 45800 45800 45800 6
498 20250305 103700 259826075 45700 45850 45850 45700 4
499 20250305 103600 259642825 45850 45850 45850 45850 1
500 20250305 103500 259596975 45850 45850 45850 45850 0
501 20250305 103400 259596975 45850 45750 45900 45750 110
502 20250305 103300 254551175 45750 45700 45750 45700 67
503 20250305 103200 251489225 45750 45750 45750 45700 55
504 20250305 103100 248973575 45850 45800 45850 45800 22
505 20250305 103000 247965325 45800 45750 45800 45750 28
506 20250305 102900 246682975 45750 45750 45750 45750 0
507 20250305 102800 246682975 45750 45750 45750 45750 1
508 20250305 102700 246637225 45900 45900 45900 45900 0
509 20250305 102600 246637225 45900 45900 45900 45900 14
510 20250305 102500 245994625 45800 45800 45800 45800 0
511 20250305 102400 245994625 45800 45800 45800 45800 0
512 20250305 102300 245994625 45800 45800 45800 45800 25
513 20250305 102200 244849625 45900 45950 46000 45900 1013
514 20250305 102100 198270575 45950 45950 45950 45950 0
515 20250305 102000 198270575 45950 45950 45950 45950 1
516 20250305 101900 198224625 45950 45950 45950 45950 0
517 20250305 101800 198224625 45950 45800 45950 45800 187
518 20250305 101700 189649225 45800 45800 45800 45800 71
519 20250305 101600 186397425 45800 45800 45850 45800 4
520 20250305 101500 186214175 45850 45850 45850 45850 0
521 20250305 101400 186214175 45850 45850 45850 45850 1
522 20250305 101300 186168325 45850 45800 45850 45800 38
523 20250305 101200 184427475 45850 45800 45850 45800 116
524 20250305 101100 179114175 45750 45650 45800 45650 450
525 20250305 101000 158530125 45650 45650 45650 45650 21
526 20250305 100900 157571475 45650 45650 45650 45650 20
527 20250305 100800 156658475 45650 45600 45650 45600 31
528 20250305 100700 155244825 45600 45600 45600 45600 0
529 20250305 100600 155244825 45600 45600 45600 45600 22
530 20250305 100500 154241625 45600 45600 45600 45600 116
531 20250305 100400 148952025 45600 45600 45600 45600 1
532 20250305 100300 148906425 45650 45650 45650 45650 1
533 20250305 100200 148860775 45650 45650 45650 45650 47
534 20250305 100100 146715225 45700 45700 45700 45700 0
535 20250305 100000 146715225 45700 45700 45700 45700 1
536 20250305 095900 146669525 45650 45650 45650 45650 1
537 20250305 095800 146623875 45650 45650 45650 45650 51
538 20250305 095700 144295725 45650 45650 45650 45650 3
539 20250305 095600 144158775 45650 45600 45650 45600 517
540 20250305 095500 120567575 45550 45550 45550 45550 1
541 20250305 095400 120522025 45600 45550 45600 45550 9
542 20250305 095300 120111825 45550 45550 45550 45550 1
543 20250305 095200 120066275 45600 45600 45600 45600 0
544 20250305 095100 120066275 45600 45600 45600 45600 3
545 20250305 095000 119929475 45600 45600 45600 45600 96
546 20250305 094900 115551875 45600 45650 45650 45600 22
547 20250305 094800 114547775 45650 45650 45650 45650 0
548 20250305 094700 114547775 45650 45650 45650 45650 6
549 20250305 094600 114273875 45650 45650 45650 45650 13
550 20250305 094500 113680425 45650 45650 45650 45650 6
551 20250305 094400 113406525 45650 45650 45650 45650 1
552 20250305 094300 113360875 45650 45650 45650 45650 15
553 20250305 094200 112676125 45650 45600 45650 45600 8
554 20250305 094100 112310975 45650 45650 45650 45600 52
555 20250305 094000 109937275 45700 45700 45700 45700 1
556 20250305 093900 109891575 45700 45700 45700 45700 2
557 20250305 093800 109800175 45700 45700 45700 45700 3
558 20250305 093700 109663075 45700 45700 45700 45700 2
559 20250305 093600 109571675 45750 45600 45750 45600 11
560 20250305 093500 109069925 45600 45650 45750 45600 109
561 20250305 093400 104094625 45650 45700 45700 45650 33
562 20250305 093300 102587575 45650 45650 45700 45650 42
563 20250305 093200 100670225 45650 45600 45650 45600 90
564 20250305 093100 96566125 45650 45500 45700 45500 210
565 20250305 093000 87008125 45500 45500 45500 45500 22
566 20250305 092900 86007125 45450 45450 45450 45450 6
567 20250305 092800 85734425 45450 45450 45475 45450 198
568 20250305 092700 76735300 45450 45500 45500 45450 11
569 20250305 092600 76234850 45500 45500 45500 45500 0
570 20250305 092500 76234850 45500 45500 45500 45500 20
571 20250305 092400 75324850 45500 45500 45500 45500 5
572 20250305 092300 75097350 45500 45500 45500 45500 59
573 20250305 092200 72412850 45500 45500 45500 45500 62
574 20250305 092100 69591850 45500 45500 45500 45500 12
575 20250305 092000 69045850 45500 45500 45500 45500 0
576 20250305 091900 69045850 45500 45500 45500 45500 0
577 20250305 091800 69045850 45500 45500 45500 45500 12
578 20250305 091700 68499850 45500 45450 45500 45450 214
579 20250305 091600 58762950 45450 45450 45450 45450 1
580 20250305 091500 58717500 45450 45700 45700 45450 311
581 20250305 091400 44549700 45700 45750 45750 45700 160
582 20250305 091300 37237500 45750 45700 45800 45700 24
583 20250305 091200 36139950 45700 45700 45700 45700 1
584 20250305 091100 36094250 45600 45600 45600 45600 30
585 20250305 091000 34726250 45600 45600 45600 45600 110
586 20250305 090900 29710250 45600 45650 45650 45600 17
587 20250305 090800 28934800 45700 45800 45800 45700 115
588 20250305 090700 23679000 45800 45700 45825 45700 207
589 20250305 090600 14207300 45700 45700 45700 45700 4
590 20250305 090500 14024500 45700 45700 45700 45700 12
591 20250305 090400 13476100 45700 45700 45700 45700 1
592 20250305 090300 13430400 45500 45500 45500 45500 28
593 20250305 090200 12156400 45400 45700 45700 45400 29
594 20250305 090100 10837600 45700 45450 45700 45450 101
595 20250305 090000 6244900 45450 45250 45450 45250 132

1
009240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,74334,23533928,3404497200,1077853902400,0.32
20250227,71403,23533928,3345230550,1102564526800,0.30
20250226,71348,23533928,3335519000,1100211134000,0.30
20250225,69605,23533928,3240112750,1095504348400,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 74334 23533928 3404497200 1077853902400 0.32
3 20250227 71403 23533928 3345230550 1102564526800 0.30
4 20250226 71348 23533928 3335519000 1100211134000 0.30
5 20250225 69605 23533928 3240112750 1095504348400 0.30