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

607
017940/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190500,2087367450,60200,60200,60200,60200,1115
20250307,190400,2087367450,60200,60200,60200,60200,0
20250307,190300,2087367450,60200,60200,60200,60200,0
20250307,190200,2087367450,60200,60200,60200,60200,0
20250307,190100,2087367450,60200,60200,60200,60200,0
20250307,190000,2087367450,60200,60200,60200,60200,0
20250307,185900,2087367450,60200,60200,60200,60200,0
20250307,185800,2087367450,60200,60200,60200,60200,0
20250307,185700,2087367450,60200,60200,60200,60200,0
20250307,185600,2087367450,60200,60200,60200,60200,0
20250307,185500,2087367450,60200,60200,60200,60200,0
20250307,185400,2087367450,60200,60200,60200,60200,0
20250307,185300,2087367450,60200,60200,60200,60200,0
20250307,185200,2087367450,60200,60200,60200,60200,0
20250307,185100,2087367450,60200,60200,60200,60200,0
20250307,185000,2087367450,60200,60200,60200,60200,0
20250307,184900,2087367450,60200,60200,60200,60200,0
20250307,184800,2087367450,60200,60200,60200,60200,0
20250307,184700,2087367450,60200,60200,60200,60200,0
20250307,184600,2087367450,60200,60200,60200,60200,0
20250307,184500,2087367450,60200,60200,60200,60200,0
20250307,184400,2087367450,60200,60200,60200,60200,0
20250307,184300,2087367450,60200,60200,60200,60200,0
20250307,184200,2087367450,60200,60200,60200,60200,0
20250307,184100,2087367450,60200,60200,60200,60200,0
20250307,184000,2087367450,60200,60200,60200,60200,0
20250307,183900,2087367450,60200,60200,60200,60200,0
20250307,183800,2087367450,60200,60200,60200,60200,0
20250307,183700,2087367450,60200,60200,60200,60200,0
20250307,183600,2087367450,60200,60200,60200,60200,0
20250307,183500,2087367450,60200,60200,60200,60200,1115
20250307,183400,2087367450,60200,60200,60200,60200,0
20250307,183300,2087367450,60200,60200,60200,60200,0
20250307,183200,2087367450,60200,60200,60200,60200,0
20250307,183100,2087367450,60200,60200,60200,60200,0
20250307,183000,2087367450,60200,60200,60200,60200,0
20250307,182900,2087367450,60200,60200,60200,60200,0
20250307,182800,2087367450,60200,60200,60200,60200,0
20250307,182700,2087367450,60200,60200,60200,60200,0
20250307,182600,2087367450,60200,60200,60200,60200,0
20250307,182500,2087367450,60200,60200,60200,60200,0
20250307,182400,2087367450,60200,60200,60200,60200,0
20250307,182300,2087367450,60200,60200,60200,60200,0
20250307,182200,2087367450,60200,60200,60200,60200,0
20250307,182100,2087367450,60200,60200,60200,60200,0
20250307,182000,2087367450,60200,60200,60200,60200,0
20250307,181900,2087367450,60200,60200,60200,60200,0
20250307,181800,2087367450,60200,60200,60200,60200,0
20250307,181700,2087367450,60200,60200,60200,60200,0
20250307,181600,2087367450,60200,60200,60200,60200,0
20250307,181500,2087367450,60200,60200,60200,60200,0
20250307,181400,2087367450,60200,60200,60200,60200,0
20250307,181300,2087367450,60200,60200,60200,60200,0
20250307,181200,2087367450,60200,60200,60200,60200,0
20250307,181100,2087367450,60200,60200,60200,60200,0
20250307,181000,2087367450,60200,60200,60200,60200,0
20250307,180900,2087367450,60200,60200,60200,60200,0
20250307,180800,2087367450,60200,60200,60200,60200,0
20250307,180700,2087367450,60200,60200,60200,60200,0
20250307,180600,2087367450,60200,60200,60200,60200,0
20250307,180500,2087367450,60200,60200,60200,60200,1115
20250307,180400,2087367450,60200,60200,60200,60200,0
20250307,180300,2087367450,60200,60200,60200,60200,0
20250307,180200,2087367450,60200,60200,60200,60200,0
20250307,180100,2087367450,60200,60200,60200,60200,0
20250307,180000,2087367450,60200,60200,60200,60200,0
20250307,175900,2087367450,60200,60200,60200,60200,0
20250307,175800,2087367450,60200,60200,60200,60200,0
20250307,175700,2087367450,60200,60200,60200,60200,0
20250307,175600,2087367450,60200,60200,60200,60200,0
20250307,175500,2087367450,60200,60200,60200,60200,0
20250307,175400,2087367450,60200,60200,60200,60200,0
20250307,175300,2087367450,60200,60200,60200,60200,0
20250307,175200,2087367450,60200,60200,60200,60200,0
20250307,175100,2087367450,60200,60200,60200,60200,0
20250307,175000,2087367450,60200,60200,60200,60200,0
20250307,174900,2087367450,60200,60200,60200,60200,0
20250307,174800,2087367450,60200,60200,60200,60200,0
20250307,174700,2087367450,60200,60200,60200,60200,0
20250307,174600,2087367450,60200,60200,60200,60200,0
20250307,174500,2087367450,60200,60200,60200,60200,0
20250307,174400,2087367450,60200,60200,60200,60200,0
20250307,174300,2087367450,60200,60200,60200,60200,0
20250307,174200,2087367450,60200,60200,60200,60200,0
20250307,174100,2087367450,60200,60200,60200,60200,0
20250307,174000,2087367450,60200,60200,60200,60200,0
20250307,173900,2087367450,60200,60200,60200,60200,0
20250307,173800,2087367450,60200,60200,60200,60200,0
20250307,173700,2087367450,60200,60200,60200,60200,0
20250307,173600,2087367450,60200,60200,60200,60200,0
20250307,173500,2087367450,60200,60200,60200,60200,1115
20250307,173400,2087367450,60200,60200,60200,60200,0
20250307,173300,2087367450,60200,60200,60200,60200,0
20250307,173200,2087367450,60200,60200,60200,60200,0
20250307,173100,2087367450,60200,60200,60200,60200,0
20250307,173000,2087367450,60200,60200,60200,60200,0
20250307,172900,2087367450,60200,60200,60200,60200,0
20250307,172800,2087367450,60200,60200,60200,60200,0
20250307,172700,2087367450,60200,60200,60200,60200,0
20250307,172600,2087367450,60200,60200,60200,60200,0
20250307,172500,2087367450,60200,60200,60200,60200,0
20250307,172400,2087367450,60200,60200,60200,60200,0
20250307,172300,2087367450,60200,60200,60200,60200,0
20250307,172200,2087367450,60200,60200,60200,60200,0
20250307,172100,2087367450,60200,60200,60200,60200,0
20250307,172000,2087367450,60200,60200,60200,60200,0
20250307,171900,2087367450,60200,60200,60200,60200,0
20250307,171800,2087367450,60200,60200,60200,60200,0
20250307,171700,2087367450,60200,60200,60200,60200,0
20250307,171600,2087367450,60200,60200,60200,60200,0
20250307,171500,2087367450,60200,60200,60200,60200,0
20250307,171400,2087367450,60200,60200,60200,60200,0
20250307,171300,2087367450,60200,60200,60200,60200,0
20250307,171200,2087367450,60200,60200,60200,60200,0
20250307,171100,2087367450,60200,60200,60200,60200,0
20250307,171000,2087367450,60200,60200,60200,60200,0
20250307,170900,2087367450,60200,60200,60200,60200,0
20250307,170800,2087367450,60200,60200,60200,60200,0
20250307,170700,2087367450,60200,60200,60200,60200,0
20250307,170600,2087367450,60200,60200,60200,60200,0
20250307,170500,2087367450,60200,60200,60200,60200,1115
20250307,170400,2087367450,60200,60200,60200,60200,0
20250307,170300,2087367450,60200,60200,60200,60200,0
20250307,170200,2087367450,60200,60200,60200,60200,0
20250307,170100,2087367450,60200,60200,60200,60200,0
20250307,170000,2087367450,60200,60200,60200,60200,0
20250307,165900,2087367450,60200,60200,60200,60200,0
20250307,165800,2087367450,60200,60200,60200,60200,0
20250307,165700,2087367450,60200,60200,60200,60200,0
20250307,165600,2087367450,60200,60200,60200,60200,0
20250307,165500,2087367450,60200,60200,60200,60200,0
20250307,165400,2087367450,60200,60200,60200,60200,0
20250307,165300,2087367450,60200,60200,60200,60200,0
20250307,165200,2087367450,60200,60200,60200,60200,0
20250307,165100,2087367450,60200,60200,60200,60200,0
20250307,165000,2087367450,60200,60200,60200,60200,0
20250307,164900,2087367450,60200,60200,60200,60200,0
20250307,164800,2087367450,60200,60200,60200,60200,0
20250307,164700,2087367450,60200,60200,60200,60200,0
20250307,164600,2087367450,60200,60200,60200,60200,0
20250307,164500,2087367450,60200,60200,60200,60200,0
20250307,164400,2087367450,60200,60200,60200,60200,0
20250307,164300,2087367450,60200,60200,60200,60200,0
20250307,164200,2087367450,60200,60200,60200,60200,0
20250307,164100,2087367450,60200,60200,60200,60200,0
20250307,164000,2087367450,60200,60200,60200,60200,0
20250307,163900,2087367450,60200,60200,60200,60200,0
20250307,163800,2087367450,60200,60200,60200,60200,0
20250307,163700,2087367450,60200,60200,60200,60200,0
20250307,163600,2087367450,60200,60200,60200,60200,0
20250307,163500,2087367450,60200,60200,60200,60200,1115
20250307,163400,2087367450,60200,60200,60200,60200,0
20250307,163300,2087367450,60200,60200,60200,60200,0
20250307,163200,2087367450,60200,60200,60200,60200,0
20250307,163100,2087367450,60200,60200,60200,60200,0
20250307,163000,2087367450,60200,60200,60200,60200,0
20250307,162900,2087367450,60200,60200,60200,60200,0
20250307,162800,2087367450,60200,60200,60200,60200,0
20250307,162700,2087367450,60200,60200,60200,60200,0
20250307,162600,2087367450,60200,60200,60200,60200,0
20250307,162500,2087367450,60200,60200,60200,60200,0
20250307,162400,2087367450,60200,60200,60200,60200,0
20250307,162300,2087367450,60200,60200,60200,60200,0
20250307,162200,2087367450,60200,60200,60200,60200,0
20250307,162100,2087367450,60200,60200,60200,60200,0
20250307,162000,2087367450,60200,60200,60200,60200,0
20250307,161900,2087367450,60200,60200,60200,60200,0
20250307,161800,2087367450,60200,60200,60200,60200,0
20250307,161700,2087367450,60200,60200,60200,60200,0
20250307,161600,2087367450,60200,60200,60200,60200,0
20250307,161500,2087367450,60200,60200,60200,60200,0
20250307,161400,2087367450,60200,60200,60200,60200,0
20250307,161300,2087367450,60200,60200,60200,60200,0
20250307,161200,2087367450,60200,60200,60200,60200,0
20250307,161100,2087367450,60200,60200,60200,60200,0
20250307,161000,2087367450,60200,60200,60200,60200,0
20250307,160900,2087367450,60200,60200,60200,60200,0
20250307,160800,2087367450,60200,60200,60200,60200,0
20250307,160700,2087367450,60200,60200,60200,60200,0
20250307,160600,2087367450,60200,60200,60200,60200,0
20250307,160500,2087367450,60200,60200,60200,60200,1115
20250307,160400,2087367450,60200,60200,60200,60200,0
20250307,160300,2087367450,60200,60200,60200,60200,0
20250307,160200,2087367450,60200,60200,60200,60200,0
20250307,160100,2087367450,60200,60200,60200,60200,0
20250307,160000,2087367450,60200,60200,60200,60200,0
20250307,155900,2087367450,60200,60200,60200,60200,0
20250307,155800,2087367450,60200,60200,60200,60200,0
20250307,155700,2087367450,60200,60200,60200,60200,0
20250307,155600,2087367450,60200,60200,60200,60200,0
20250307,155500,2087367450,60200,60200,60200,60200,0
20250307,155400,2087367450,60200,60200,60200,60200,0
20250307,155300,2087367450,60200,60200,60200,60200,0
20250307,155200,2087367450,60200,60200,60200,60200,0
20250307,155100,2087367450,60200,60200,60200,60200,0
20250307,155000,2087367450,60200,60200,60200,60200,0
20250307,154900,2087367450,60200,60200,60200,60200,0
20250307,154800,2087367450,60200,60200,60200,60200,0
20250307,154700,2087367450,60200,60200,60200,60200,0
20250307,154600,2087367450,60200,60200,60200,60200,0
20250307,154500,2087367450,60200,60200,60200,60200,0
20250307,154400,2087367450,60200,60200,60200,60200,0
20250307,154300,2087367450,60200,60200,60200,60200,0
20250307,154200,2087367450,60200,60200,60200,60200,0
20250307,154100,2087367450,60200,60200,60200,60200,0
20250307,154000,2087367450,60200,60200,60200,60200,0
20250307,153900,2087367450,60200,60200,60200,60200,0
20250307,153800,2087367450,60200,60200,60200,60200,0
20250307,153700,2087367450,60200,60200,60200,60200,0
20250307,153600,2087367450,60200,60200,60200,60200,0
20250307,153500,2087367450,60200,60200,60200,60200,1115
20250307,153400,2087367450,60200,60200,60200,60200,0
20250307,153300,2087367450,60200,60200,60200,60200,0
20250307,153200,2087367450,60200,60200,60200,60200,0
20250307,153100,2087367450,60200,60200,60200,60200,0
20250307,153000,2087367450,60200,60200,60200,60200,1115
20250307,152900,2020244450,59800,59800,59800,59800,0
20250307,152800,2020244450,59800,59800,59800,59800,0
20250307,152700,2020244450,59800,59800,59800,59800,0
20250307,152600,2020244450,59800,59800,59800,59800,0
20250307,152500,2020244450,59800,59800,59800,59800,0
20250307,152400,2020244450,59800,59800,59800,59800,0
20250307,152300,2020244450,59800,59800,59800,59800,0
20250307,152200,2020244450,59800,59800,59800,59800,0
20250307,152100,2020244450,59800,59800,59800,59800,0
20250307,152000,2020244450,59800,59800,59800,59800,0
20250307,151900,2020244450,59800,59700,59800,59700,74
20250307,151800,2015823250,59700,59800,59800,59700,94
20250307,151700,2010206450,59700,59700,59700,59700,56
20250307,151600,2006863250,59700,59700,59800,59700,92
20250307,151500,2001369850,59700,59800,59800,59700,58
20250307,151400,1997903350,59800,59800,59900,59800,21
20250307,151300,1996646750,59700,59800,59800,59700,43
20250307,151200,1994079550,59800,59700,59800,59700,19
20250307,151100,1992945150,59900,59600,59900,59600,49
20250307,151000,1990020650,59600,59600,59600,59600,31
20250307,150900,1988173050,59600,59600,59600,59600,0
20250307,150800,1988173050,59600,59700,59800,59600,328
20250307,150700,1968616450,59700,59700,59700,59700,40
20250307,150600,1966228450,59700,59700,59700,59700,143
20250307,150500,1957691350,59700,59700,59700,59700,79
20250307,150400,1952975050,59600,59600,59600,59600,32
20250307,150300,1951067850,59700,59700,59700,59600,132
20250307,150200,1943199450,59700,59700,59700,59700,37
20250307,150100,1940990550,59700,59700,59700,59600,150
20250307,150000,1932041550,59600,59600,59900,59600,52
20250307,145900,1928941750,59800,59700,59800,59600,446
20250307,145800,1902337650,59700,59900,59900,59700,67
20250307,145700,1898337250,59700,59700,59700,59700,93
20250307,145600,1892785150,59700,59800,59900,59700,49
20250307,145500,1889856850,59800,59800,59800,59700,419
20250307,145400,1864804850,59700,59700,59800,59700,98
20250307,145300,1858953750,59800,59700,59800,59700,118
20250307,145200,1851906150,59700,59700,59700,59700,366
20250307,145100,1830055950,59700,59700,59800,59700,227
20250307,145000,1816490650,59700,59700,59800,59700,127
20250307,144900,1808908250,59700,59700,59800,59700,64
20250307,144800,1805087350,59700,59700,59700,59700,42
20250307,144700,1802579950,59800,59700,59800,59700,181
20250307,144600,1791763350,59800,59800,59800,59800,271
20250307,144500,1775557550,59800,59900,59900,59800,243
20250307,144400,1761003950,59900,59900,60000,59900,86
20250307,144300,1755852350,59900,59900,59900,59900,97
20250307,144200,1750042050,59900,59900,59900,59900,883
20250307,144100,1697150350,60000,60000,60000,60000,296
20250307,144000,1679390350,60100,60100,60100,60100,13
20250307,143900,1678609050,60000,60000,60000,60000,43
20250307,143800,1676029050,60000,60000,60050,60000,35
20250307,143700,1673929000,60100,60000,60100,60000,13
20250307,143600,1673147800,60000,60000,60000,60000,363
20250307,143500,1651367800,60000,60000,60000,60000,100
20250307,143400,1645367800,60000,60000,60000,60000,30
20250307,143300,1643567800,60000,60000,60000,60000,119
20250307,143200,1636427800,60000,59900,60000,59900,443
20250307,143100,1609877800,59900,60000,60000,59900,166
20250307,143000,1599930900,60000,60000,60000,60000,26
20250307,142900,1598370900,60000,60000,60000,59900,38
20250307,142800,1596092500,60000,60000,60100,59900,104
20250307,142700,1589855000,60000,60000,60100,59900,882
20250307,142600,1536936000,60100,60100,60100,60100,17
20250307,142500,1535914300,60100,60100,60100,60000,190
20250307,142400,1524513300,60100,60000,60100,60000,105
20250307,142300,1518213000,60000,60000,60000,60000,0
20250307,142200,1518213000,60000,60000,60000,60000,0
20250307,142100,1518213000,60000,60000,60000,60000,115
20250307,142000,1511313000,60000,60000,60000,60000,93
20250307,141900,1505733000,60000,60000,60000,60000,71
20250307,141800,1501473000,60000,60100,60100,60000,32
20250307,141700,1499552800,60100,60100,60100,60100,33
20250307,141600,1497569500,60000,60000,60000,60000,0
20250307,141500,1497569500,60000,60100,60100,60000,36
20250307,141400,1495408900,60100,60100,60100,60100,0
20250307,141300,1495408900,60100,60100,60100,60100,3
20250307,141200,1495228600,60100,60000,60100,60000,40
20250307,141100,1492827600,60000,60000,60000,60000,0
20250307,141000,1492827600,60000,60000,60000,60000,200
20250307,140900,1480827600,60000,60000,60000,60000,0
20250307,140800,1480827600,60000,60100,60100,60000,106
20250307,140700,1474460000,60100,60100,60100,60100,40
20250307,140600,1472056000,60100,60100,60100,60100,5
20250307,140500,1471755500,60000,60100,60100,60000,816
20250307,140400,1422723700,60100,60100,60100,60100,14
20250307,140300,1421882300,60100,60100,60100,60100,16
20250307,140200,1420920700,60100,60100,60100,60100,35
20250307,140100,1418817200,60100,60100,60100,60100,50
20250307,140000,1415812200,60100,60150,60150,60100,10
20250307,135900,1415211150,60100,60100,60100,60100,32
20250307,135800,1413287950,60100,60100,60100,60100,13
20250307,135700,1412506650,60100,60100,60100,60100,0
20250307,135600,1412506650,60100,60100,60100,60100,35
20250307,135500,1410403150,60100,60100,60100,60100,6
20250307,135400,1410042550,60100,60100,60100,60100,26
20250307,135300,1408479950,60200,60200,60200,60200,1
20250307,135200,1408419750,60100,60200,60200,60100,55
20250307,135100,1405111750,60200,60200,60200,60200,3
20250307,135000,1404931150,60100,60100,60100,60100,25
20250307,134900,1403428650,60100,60100,60100,60100,30
20250307,134800,1401625650,60100,60100,60100,60100,1
20250307,134700,1401565550,60100,60100,60200,60100,100
20250307,134600,1395554050,60100,60150,60150,60100,34
20250307,134500,1393510550,60150,60200,60200,60150,23
20250307,134400,1392126350,60200,60200,60200,60200,10
20250307,134300,1391524350,60100,60100,60100,60100,35
20250307,134200,1389420850,60100,60100,60100,60100,20
20250307,134100,1388218850,60200,60200,60200,60200,401
20250307,134000,1364078650,60100,60100,60100,60100,20
20250307,133900,1362876650,60100,60200,60200,60100,34
20250307,133800,1360832850,60100,60100,60100,60100,0
20250307,133700,1360832850,60100,60100,60100,60100,0
20250307,133600,1360832850,60100,60100,60100,60100,128
20250307,133500,1353140050,60100,60100,60100,60100,0
20250307,133400,1353140050,60100,60200,60200,60100,31
20250307,133300,1351276850,60100,60100,60100,60100,40
20250307,133200,1348872850,60100,60100,60100,60100,0
20250307,133100,1348872850,60100,60100,60100,60100,5
20250307,133000,1348572350,60100,60100,60100,60100,30
20250307,132900,1346769350,60200,60100,60200,60100,11
20250307,132800,1346108150,60100,60200,60200,60100,31
20250307,132700,1344244950,60100,60100,60100,60100,50
20250307,132600,1341239950,60100,60200,60200,60100,37
20250307,132500,1339015550,60100,60100,60100,60100,84
20250307,132400,1333967150,60100,60200,60200,60100,9
20250307,132300,1333426150,60100,60100,60200,60100,131
20250307,132200,1325552950,60100,60100,60100,60100,0
20250307,132100,1325552950,60100,60100,60100,60100,0
20250307,132000,1325552950,60100,60100,60100,60100,30
20250307,131900,1323749950,60100,60100,60200,60100,17
20250307,131800,1322728150,60100,60100,60100,60100,40
20250307,131700,1320324150,60100,60100,60100,60100,57
20250307,131600,1316898450,60100,60100,60150,60100,41
20250307,131500,1314434100,60200,60200,60200,60100,317
20250307,131400,1295380700,60200,60200,60200,60200,1
20250307,131300,1295320500,60100,60200,60200,60100,31
20250307,131200,1293457300,60200,60200,60200,60200,0
20250307,131100,1293457300,60200,60200,60200,60200,1
20250307,131000,1293397100,60200,60200,60200,60100,77
20250307,130900,1288766600,60200,60200,60200,60200,13
20250307,130800,1287984000,60200,60200,60200,60200,0
20250307,130700,1287984000,60200,60200,60200,60100,57
20250307,130600,1284555600,60200,60200,60200,60200,1
20250307,130500,1284495400,60200,60200,60200,60200,0
20250307,130400,1284495400,60200,60250,60250,60200,131
20250307,130300,1276608250,60250,60200,60250,60200,60
20250307,130200,1272995950,60200,60200,60200,60200,1
20250307,130100,1272935750,60200,60200,60200,60200,111
20250307,130000,1266253550,60100,60100,60100,60100,114
20250307,125900,1259402150,60100,60000,60100,60000,22
20250307,125800,1258081600,60000,60100,60100,60000,11
20250307,125700,1257421100,60100,60100,60100,60000,91
20250307,125600,1251955000,60100,60100,60100,60100,13
20250307,125500,1251173700,60100,60100,60100,60100,36
20250307,125400,1249010100,60100,60100,60100,60100,44
20250307,125300,1246365700,60200,60200,60200,60100,14
20250307,125200,1245523900,60000,60100,60100,60000,136
20250307,125100,1237353900,60100,60150,60150,60100,187
20250307,125000,1226115150,60200,60200,60200,60200,13
20250307,124900,1225332550,60100,60200,60200,60100,326
20250307,124800,1205739850,60200,60100,60200,60100,146
20250307,124700,1196953650,60200,60100,60200,60100,121
20250307,124600,1189681450,60100,60100,60100,60100,138
20250307,124500,1181387650,60100,60100,60100,60100,10
20250307,124400,1180786650,60100,60100,60200,60100,135
20250307,124300,1172663150,60100,60100,60100,60100,55
20250307,124200,1169357650,60200,60200,60200,60200,6
20250307,124100,1168996450,60100,60200,60200,60100,85
20250307,124000,1163887750,60200,60200,60200,60200,10
20250307,123900,1163285750,60200,60200,60200,60200,123
20250307,123800,1155881150,60200,60200,60200,60200,47
20250307,123700,1153051750,60300,60300,60300,60300,1
20250307,123600,1152991450,60300,60300,60300,60300,1
20250307,123500,1152931150,60200,60200,60400,60200,49
20250307,123400,1149978950,60200,60300,60300,60200,299
20250307,123300,1131977050,60300,60300,60300,60200,216
20250307,123200,1118962750,60200,60300,60300,60200,51
20250307,123100,1115888450,60200,60200,60200,60200,50
20250307,123000,1112878450,60200,60200,60300,60200,339
20250307,122900,1092468250,60300,60300,60300,60200,215
20250307,122800,1079505150,60300,60200,60300,60200,33
20250307,122700,1077518250,60200,60200,60200,60200,1
20250307,122600,1077458050,60200,60200,60300,60200,92
20250307,122500,1071914650,60200,60200,60200,60200,30
20250307,122400,1070108650,60200,60200,60200,60200,181
20250307,122300,1059212450,60300,60300,60300,60300,1
20250307,122200,1059152150,60300,60300,60400,60200,154
20250307,122100,1049872950,60300,60300,60300,60300,126
20250307,122000,1042275150,60400,60300,60400,60300,234
20250307,121900,1028159850,60300,60300,60300,60300,80
20250307,121800,1023335850,60300,60400,60500,60300,53
20250307,121700,1020137350,60300,60400,60400,60300,144
20250307,121600,1011443650,60400,60300,60400,60300,314
20250307,121500,992479150,60300,60300,60300,60300,250
20250307,121400,977404150,60400,60400,60400,60400,343
20250307,121300,956686950,60400,60400,60400,60400,41
20250307,121200,954210550,60400,60450,60450,60400,30
20250307,121100,952398500,60500,60500,60500,60500,3
20250307,121000,952217000,60500,60500,60500,60400,38
20250307,120900,949919350,60500,60400,60500,60400,253
20250307,120800,934615850,60400,60400,60400,60400,0
20250307,120700,934615850,60400,60400,60400,60400,1
20250307,120600,934555450,60400,60400,60400,60400,20
20250307,120500,933347450,60400,60500,60500,60400,74
20250307,120400,928873450,60400,60400,60400,60400,0
20250307,120300,928873450,60400,60400,60400,60400,0
20250307,120200,928873450,60400,60400,60400,60400,30
20250307,120100,927061450,60500,60500,60500,60500,6
20250307,120000,926698450,60500,60500,60500,60500,50
20250307,115900,923673450,60500,60400,60500,60400,35
20250307,115800,921558950,60500,60500,60500,60500,82
20250307,115700,916597950,60500,60500,60500,60500,10
20250307,115600,915992950,60500,60400,60500,60400,32
20250307,115500,914059950,60500,60500,60500,60500,59
20250307,115400,910490450,60500,60500,60500,60500,2
20250307,115300,910369450,60500,60500,60500,60500,0
20250307,115200,910369450,60500,60500,60500,60500,39
20250307,115100,908009950,60500,60500,60500,60500,181
20250307,115000,897059450,60500,60500,60500,60500,39
20250307,114900,894699950,60400,60500,60500,60400,40
20250307,114800,892282950,60400,60400,60400,60400,0
20250307,114700,892282950,60400,60400,60400,60400,0
20250307,114600,892282950,60400,60400,60400,60400,50
20250307,114500,889262950,60500,60500,60500,60500,0
20250307,114400,889262950,60500,60500,60500,60500,0
20250307,114300,889262950,60500,60500,60500,60500,1
20250307,114200,889202450,60500,60500,60500,60500,2
20250307,114100,889081450,60500,60500,60500,60500,4
20250307,114000,888839450,60500,60500,60500,60500,16
20250307,113900,887871450,60500,60500,60500,60500,33
20250307,113800,885874950,60500,60500,60500,60500,58
20250307,113700,882365950,60500,60500,60500,60500,84
20250307,113600,877283950,60500,60500,60500,60400,140
20250307,113500,868816800,60400,60400,60400,60400,0
20250307,113400,868816800,60400,60400,60400,60400,9
20250307,113300,868273200,60300,60300,60300,60300,30
20250307,113200,866464200,60400,60400,60400,60400,37
20250307,113100,864229400,60400,60400,60400,60400,210
20250307,113000,851545400,60300,60300,60300,60300,30
20250307,112900,849736400,60300,60300,60300,60300,4
20250307,112800,849495200,60300,60300,60300,60300,75
20250307,112700,844972700,60300,60200,60300,60200,36
20250307,112600,842804900,60300,60300,60300,60300,1
20250307,112500,842744600,60300,60300,60300,60300,0
20250307,112400,842744600,60300,60300,60300,60300,18
20250307,112300,841659200,60200,60300,60300,60200,36
20250307,112200,839491400,60300,60300,60300,60300,3
20250307,112100,839310500,60300,60300,60300,60300,31
20250307,112000,837441200,60200,60200,60200,60200,30
20250307,111900,835635200,60300,60300,60300,60300,4
20250307,111800,835394000,60300,60400,60400,60300,8
20250307,111700,834911300,60300,60300,60300,60300,38
20250307,111600,832619900,60300,60400,60400,60300,24
20250307,111500,831172600,60300,60300,60300,60200,49
20250307,111400,828222300,60300,60300,60300,60300,88
20250307,111300,822915900,60400,60400,60400,60400,11
20250307,111200,822251500,60400,60400,60400,60400,2
20250307,111100,822130700,60400,60400,60400,60400,1
20250307,111000,822070300,60300,60400,60400,60300,119
20250307,110900,814887200,60400,60400,60400,60400,5
20250307,110800,814585200,60400,60300,60400,60300,3
20250307,110700,814404200,60300,60300,60300,60300,80
20250307,110600,809580200,60300,60300,60300,60300,0
20250307,110500,809580200,60300,60300,60300,60300,1
20250307,110400,809519900,60300,60200,60300,60200,362
20250307,110300,787720800,60200,60200,60200,60200,208
20250307,110200,775199200,60200,60200,60200,60200,199
20250307,110100,763219400,60300,60250,60300,60200,84
20250307,110000,758161450,60300,60300,60300,60300,12
20250307,105900,757437850,60200,60200,60200,60200,5
20250307,105800,757136850,60300,60300,60300,60300,10
20250307,105700,756533850,60200,60300,60300,60200,31
20250307,105600,754667500,60300,60300,60300,60300,117
20250307,105500,747612400,60300,60250,60300,60250,51
20250307,105400,744537150,60200,60200,60200,60200,85
20250307,105300,739420150,60300,60300,60300,60200,63
20250307,105200,735626000,60300,60300,60300,60300,5
20250307,105100,735324500,60300,60300,60300,60200,388
20250307,105000,711928500,60300,60400,60400,60300,644
20250307,104900,673035300,60500,60500,60500,60500,6
20250307,104800,672672300,60500,60500,60500,60400,649
20250307,104700,633409700,60600,60600,60600,60600,3
20250307,104600,633227900,60500,60500,60550,60500,42
20250307,104500,630686850,60500,60500,60500,60500,0
20250307,104400,630686850,60500,60600,60600,60500,41
20250307,104300,628205350,60600,60600,60600,60600,50
20250307,104200,625175350,60500,60500,60500,60500,106
20250307,104100,618762350,60500,60500,60500,60500,62
20250307,104000,615011350,60600,60700,60700,60500,295
20250307,103900,597133150,60600,60600,60600,60600,0
20250307,103800,597133150,60600,60700,60700,60600,31
20250307,103700,595254450,60600,60600,60600,60600,20
20250307,103600,594042450,60600,60650,60650,60600,293
20250307,103500,576286150,60600,60700,60700,60600,36
20250307,103400,574103450,60700,60700,60700,60700,84
20250307,103300,569004650,60700,60700,60700,60700,2
20250307,103200,568883250,60700,60700,60700,60700,0
20250307,103100,568883250,60700,60700,60700,60700,30
20250307,103000,567062250,60800,60800,60800,60800,16
20250307,102900,566089450,60700,60700,60700,60700,0
20250307,102800,566089450,60700,60800,60800,60700,81
20250307,102700,561167650,60700,60600,60700,60600,178
20250307,102600,550380650,60600,60600,60600,60600,6
20250307,102500,550017050,60600,60700,60700,60600,193
20250307,102400,538320950,60600,60600,60600,60600,2
20250307,102300,538199750,60600,60700,60700,60600,173
20250307,102200,527698950,60700,60700,60800,60700,44
20250307,102100,525027950,60800,60800,60800,60800,11
20250307,102000,524359150,60800,60800,60800,60800,101
20250307,101900,518218350,60700,60700,60700,60700,0
20250307,101800,518218350,60700,60800,60800,60700,34
20250307,101700,516154150,60700,60700,60700,60700,2
20250307,101600,516032750,60700,60700,60700,60700,30
20250307,101500,514211750,60700,60800,60800,60700,455
20250307,101400,486556850,60900,60900,60900,60900,2
20250307,101300,486435050,60800,60800,60800,60800,1
20250307,101200,486374250,60800,60800,60800,60800,34
20250307,101100,484307050,60800,60800,60800,60800,0
20250307,101000,484307050,60800,60900,60900,60800,38
20250307,100900,481994350,60900,60800,60900,60800,353
20250307,100800,460531750,60700,60700,60700,60700,60
20250307,100700,456889750,60700,60700,60700,60700,3
20250307,100600,456707650,60600,60750,60750,60600,35
20250307,100500,454583600,60600,60600,60750,60600,405
20250307,100400,430031250,60600,60600,60600,60600,10
20250307,100300,429425250,60600,60600,60600,60500,280
20250307,100200,412457850,60600,60700,60700,60600,37
20250307,100100,410214950,60600,60700,60700,60600,23
20250307,100000,408819050,60700,60600,60700,60600,8
20250307,095900,408333950,60600,60650,60650,60600,30
20250307,095800,406515850,60700,60700,60700,60700,116
20250307,095700,399474650,60700,60750,60750,60600,452
20250307,095600,372039450,60800,60750,60800,60700,31
20250307,095500,370157150,60800,60800,60800,60800,0
20250307,095400,370157150,60800,60800,60800,60800,1
20250307,095300,370096350,60700,60700,60700,60700,0
20250307,095200,370096350,60700,60800,60800,60700,11
20250307,095100,369428550,60800,60700,60800,60700,172
20250307,095000,358986750,60800,60900,60900,60800,593
20250307,094900,322932150,60900,60900,60900,60900,29
20250307,094800,321166050,60900,60900,60900,60900,2
20250307,094700,321044250,60900,60900,60900,60900,2
20250307,094600,320922450,60900,60900,60900,60900,11
20250307,094500,320252550,60900,60900,60900,60900,21
20250307,094400,318973650,60900,60900,60900,60900,112
20250307,094300,312152850,60900,61000,61000,60900,228
20250307,094200,298267500,61000,61000,61000,61000,13
20250307,094100,297474500,61000,61000,61000,61000,3
20250307,094000,297291500,61000,61000,61000,61000,5
20250307,093900,296986500,60900,60900,60900,60900,62
20250307,093800,293210700,61000,61000,61000,60950,118
20250307,093700,286013050,61050,61050,61050,61000,223
20250307,093600,272409400,61100,61100,61100,61100,4
20250307,093500,272165000,61100,61100,61100,61100,0
20250307,093400,272165000,61100,61100,61100,61100,12
20250307,093300,271431800,61100,61100,61100,61100,1
20250307,093200,271370700,61100,61100,61100,61100,0
20250307,093100,271370700,61100,61000,61100,61000,21
20250307,093000,270089600,61100,61100,61100,61100,0
20250307,092900,270089600,61100,61100,61100,61100,1
20250307,092800,270028500,61000,61000,61000,61000,85
20250307,092700,264843500,60900,60900,60900,60900,17
20250307,092600,263808200,60900,61000,61000,60900,104
20250307,092500,257468000,61000,60900,61000,60900,46
20250307,092400,254666100,61000,61000,61000,61000,2
20250307,092300,254544100,60900,60900,60900,60900,635
20250307,092200,215872600,60850,61000,61000,60800,675
20250307,092100,174718450,61100,61100,61100,61000,24
20250307,092000,173253350,61100,61400,61400,61000,649
20250307,091900,133564650,61300,61300,61300,61300,1
20250307,091800,133503350,61300,61300,61300,61300,14
20250307,091700,132645150,61300,61400,61400,61300,20
20250307,091600,131417900,61400,61400,61400,61400,28
20250307,091500,129698700,61300,61400,61400,61300,202
20250307,091400,117315900,61300,61300,61300,61300,0
20250307,091300,117315900,61300,61500,61500,61300,3
20250307,091200,117131600,61500,61300,61500,61300,207
20250307,091100,104441700,61300,61300,61300,61300,0
20250307,091000,104441700,61300,61400,61400,61300,70
20250307,090900,100147000,61300,61600,61600,61300,1004
20250307,090800,38405800,61700,61800,61800,61700,390
20250307,090700,14338200,61800,61800,61800,61800,1
20250307,090600,14276400,61800,61800,61800,61800,2
20250307,090500,14152800,61800,61900,61900,61800,10
20250307,090400,13534700,61700,61700,61700,61700,0
20250307,090300,13534700,61700,61700,61700,61700,0
20250307,090200,13534700,61700,61700,61700,61700,0
20250307,090100,13534700,61700,61700,61700,61700,2
20250307,090000,13411300,61700,62100,62100,61700,216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190500 2087367450 60200 60200 60200 60200 1115
3 20250307 190400 2087367450 60200 60200 60200 60200 0
4 20250307 190300 2087367450 60200 60200 60200 60200 0
5 20250307 190200 2087367450 60200 60200 60200 60200 0
6 20250307 190100 2087367450 60200 60200 60200 60200 0
7 20250307 190000 2087367450 60200 60200 60200 60200 0
8 20250307 185900 2087367450 60200 60200 60200 60200 0
9 20250307 185800 2087367450 60200 60200 60200 60200 0
10 20250307 185700 2087367450 60200 60200 60200 60200 0
11 20250307 185600 2087367450 60200 60200 60200 60200 0
12 20250307 185500 2087367450 60200 60200 60200 60200 0
13 20250307 185400 2087367450 60200 60200 60200 60200 0
14 20250307 185300 2087367450 60200 60200 60200 60200 0
15 20250307 185200 2087367450 60200 60200 60200 60200 0
16 20250307 185100 2087367450 60200 60200 60200 60200 0
17 20250307 185000 2087367450 60200 60200 60200 60200 0
18 20250307 184900 2087367450 60200 60200 60200 60200 0
19 20250307 184800 2087367450 60200 60200 60200 60200 0
20 20250307 184700 2087367450 60200 60200 60200 60200 0
21 20250307 184600 2087367450 60200 60200 60200 60200 0
22 20250307 184500 2087367450 60200 60200 60200 60200 0
23 20250307 184400 2087367450 60200 60200 60200 60200 0
24 20250307 184300 2087367450 60200 60200 60200 60200 0
25 20250307 184200 2087367450 60200 60200 60200 60200 0
26 20250307 184100 2087367450 60200 60200 60200 60200 0
27 20250307 184000 2087367450 60200 60200 60200 60200 0
28 20250307 183900 2087367450 60200 60200 60200 60200 0
29 20250307 183800 2087367450 60200 60200 60200 60200 0
30 20250307 183700 2087367450 60200 60200 60200 60200 0
31 20250307 183600 2087367450 60200 60200 60200 60200 0
32 20250307 183500 2087367450 60200 60200 60200 60200 1115
33 20250307 183400 2087367450 60200 60200 60200 60200 0
34 20250307 183300 2087367450 60200 60200 60200 60200 0
35 20250307 183200 2087367450 60200 60200 60200 60200 0
36 20250307 183100 2087367450 60200 60200 60200 60200 0
37 20250307 183000 2087367450 60200 60200 60200 60200 0
38 20250307 182900 2087367450 60200 60200 60200 60200 0
39 20250307 182800 2087367450 60200 60200 60200 60200 0
40 20250307 182700 2087367450 60200 60200 60200 60200 0
41 20250307 182600 2087367450 60200 60200 60200 60200 0
42 20250307 182500 2087367450 60200 60200 60200 60200 0
43 20250307 182400 2087367450 60200 60200 60200 60200 0
44 20250307 182300 2087367450 60200 60200 60200 60200 0
45 20250307 182200 2087367450 60200 60200 60200 60200 0
46 20250307 182100 2087367450 60200 60200 60200 60200 0
47 20250307 182000 2087367450 60200 60200 60200 60200 0
48 20250307 181900 2087367450 60200 60200 60200 60200 0
49 20250307 181800 2087367450 60200 60200 60200 60200 0
50 20250307 181700 2087367450 60200 60200 60200 60200 0
51 20250307 181600 2087367450 60200 60200 60200 60200 0
52 20250307 181500 2087367450 60200 60200 60200 60200 0
53 20250307 181400 2087367450 60200 60200 60200 60200 0
54 20250307 181300 2087367450 60200 60200 60200 60200 0
55 20250307 181200 2087367450 60200 60200 60200 60200 0
56 20250307 181100 2087367450 60200 60200 60200 60200 0
57 20250307 181000 2087367450 60200 60200 60200 60200 0
58 20250307 180900 2087367450 60200 60200 60200 60200 0
59 20250307 180800 2087367450 60200 60200 60200 60200 0
60 20250307 180700 2087367450 60200 60200 60200 60200 0
61 20250307 180600 2087367450 60200 60200 60200 60200 0
62 20250307 180500 2087367450 60200 60200 60200 60200 1115
63 20250307 180400 2087367450 60200 60200 60200 60200 0
64 20250307 180300 2087367450 60200 60200 60200 60200 0
65 20250307 180200 2087367450 60200 60200 60200 60200 0
66 20250307 180100 2087367450 60200 60200 60200 60200 0
67 20250307 180000 2087367450 60200 60200 60200 60200 0
68 20250307 175900 2087367450 60200 60200 60200 60200 0
69 20250307 175800 2087367450 60200 60200 60200 60200 0
70 20250307 175700 2087367450 60200 60200 60200 60200 0
71 20250307 175600 2087367450 60200 60200 60200 60200 0
72 20250307 175500 2087367450 60200 60200 60200 60200 0
73 20250307 175400 2087367450 60200 60200 60200 60200 0
74 20250307 175300 2087367450 60200 60200 60200 60200 0
75 20250307 175200 2087367450 60200 60200 60200 60200 0
76 20250307 175100 2087367450 60200 60200 60200 60200 0
77 20250307 175000 2087367450 60200 60200 60200 60200 0
78 20250307 174900 2087367450 60200 60200 60200 60200 0
79 20250307 174800 2087367450 60200 60200 60200 60200 0
80 20250307 174700 2087367450 60200 60200 60200 60200 0
81 20250307 174600 2087367450 60200 60200 60200 60200 0
82 20250307 174500 2087367450 60200 60200 60200 60200 0
83 20250307 174400 2087367450 60200 60200 60200 60200 0
84 20250307 174300 2087367450 60200 60200 60200 60200 0
85 20250307 174200 2087367450 60200 60200 60200 60200 0
86 20250307 174100 2087367450 60200 60200 60200 60200 0
87 20250307 174000 2087367450 60200 60200 60200 60200 0
88 20250307 173900 2087367450 60200 60200 60200 60200 0
89 20250307 173800 2087367450 60200 60200 60200 60200 0
90 20250307 173700 2087367450 60200 60200 60200 60200 0
91 20250307 173600 2087367450 60200 60200 60200 60200 0
92 20250307 173500 2087367450 60200 60200 60200 60200 1115
93 20250307 173400 2087367450 60200 60200 60200 60200 0
94 20250307 173300 2087367450 60200 60200 60200 60200 0
95 20250307 173200 2087367450 60200 60200 60200 60200 0
96 20250307 173100 2087367450 60200 60200 60200 60200 0
97 20250307 173000 2087367450 60200 60200 60200 60200 0
98 20250307 172900 2087367450 60200 60200 60200 60200 0
99 20250307 172800 2087367450 60200 60200 60200 60200 0
100 20250307 172700 2087367450 60200 60200 60200 60200 0
101 20250307 172600 2087367450 60200 60200 60200 60200 0
102 20250307 172500 2087367450 60200 60200 60200 60200 0
103 20250307 172400 2087367450 60200 60200 60200 60200 0
104 20250307 172300 2087367450 60200 60200 60200 60200 0
105 20250307 172200 2087367450 60200 60200 60200 60200 0
106 20250307 172100 2087367450 60200 60200 60200 60200 0
107 20250307 172000 2087367450 60200 60200 60200 60200 0
108 20250307 171900 2087367450 60200 60200 60200 60200 0
109 20250307 171800 2087367450 60200 60200 60200 60200 0
110 20250307 171700 2087367450 60200 60200 60200 60200 0
111 20250307 171600 2087367450 60200 60200 60200 60200 0
112 20250307 171500 2087367450 60200 60200 60200 60200 0
113 20250307 171400 2087367450 60200 60200 60200 60200 0
114 20250307 171300 2087367450 60200 60200 60200 60200 0
115 20250307 171200 2087367450 60200 60200 60200 60200 0
116 20250307 171100 2087367450 60200 60200 60200 60200 0
117 20250307 171000 2087367450 60200 60200 60200 60200 0
118 20250307 170900 2087367450 60200 60200 60200 60200 0
119 20250307 170800 2087367450 60200 60200 60200 60200 0
120 20250307 170700 2087367450 60200 60200 60200 60200 0
121 20250307 170600 2087367450 60200 60200 60200 60200 0
122 20250307 170500 2087367450 60200 60200 60200 60200 1115
123 20250307 170400 2087367450 60200 60200 60200 60200 0
124 20250307 170300 2087367450 60200 60200 60200 60200 0
125 20250307 170200 2087367450 60200 60200 60200 60200 0
126 20250307 170100 2087367450 60200 60200 60200 60200 0
127 20250307 170000 2087367450 60200 60200 60200 60200 0
128 20250307 165900 2087367450 60200 60200 60200 60200 0
129 20250307 165800 2087367450 60200 60200 60200 60200 0
130 20250307 165700 2087367450 60200 60200 60200 60200 0
131 20250307 165600 2087367450 60200 60200 60200 60200 0
132 20250307 165500 2087367450 60200 60200 60200 60200 0
133 20250307 165400 2087367450 60200 60200 60200 60200 0
134 20250307 165300 2087367450 60200 60200 60200 60200 0
135 20250307 165200 2087367450 60200 60200 60200 60200 0
136 20250307 165100 2087367450 60200 60200 60200 60200 0
137 20250307 165000 2087367450 60200 60200 60200 60200 0
138 20250307 164900 2087367450 60200 60200 60200 60200 0
139 20250307 164800 2087367450 60200 60200 60200 60200 0
140 20250307 164700 2087367450 60200 60200 60200 60200 0
141 20250307 164600 2087367450 60200 60200 60200 60200 0
142 20250307 164500 2087367450 60200 60200 60200 60200 0
143 20250307 164400 2087367450 60200 60200 60200 60200 0
144 20250307 164300 2087367450 60200 60200 60200 60200 0
145 20250307 164200 2087367450 60200 60200 60200 60200 0
146 20250307 164100 2087367450 60200 60200 60200 60200 0
147 20250307 164000 2087367450 60200 60200 60200 60200 0
148 20250307 163900 2087367450 60200 60200 60200 60200 0
149 20250307 163800 2087367450 60200 60200 60200 60200 0
150 20250307 163700 2087367450 60200 60200 60200 60200 0
151 20250307 163600 2087367450 60200 60200 60200 60200 0
152 20250307 163500 2087367450 60200 60200 60200 60200 1115
153 20250307 163400 2087367450 60200 60200 60200 60200 0
154 20250307 163300 2087367450 60200 60200 60200 60200 0
155 20250307 163200 2087367450 60200 60200 60200 60200 0
156 20250307 163100 2087367450 60200 60200 60200 60200 0
157 20250307 163000 2087367450 60200 60200 60200 60200 0
158 20250307 162900 2087367450 60200 60200 60200 60200 0
159 20250307 162800 2087367450 60200 60200 60200 60200 0
160 20250307 162700 2087367450 60200 60200 60200 60200 0
161 20250307 162600 2087367450 60200 60200 60200 60200 0
162 20250307 162500 2087367450 60200 60200 60200 60200 0
163 20250307 162400 2087367450 60200 60200 60200 60200 0
164 20250307 162300 2087367450 60200 60200 60200 60200 0
165 20250307 162200 2087367450 60200 60200 60200 60200 0
166 20250307 162100 2087367450 60200 60200 60200 60200 0
167 20250307 162000 2087367450 60200 60200 60200 60200 0
168 20250307 161900 2087367450 60200 60200 60200 60200 0
169 20250307 161800 2087367450 60200 60200 60200 60200 0
170 20250307 161700 2087367450 60200 60200 60200 60200 0
171 20250307 161600 2087367450 60200 60200 60200 60200 0
172 20250307 161500 2087367450 60200 60200 60200 60200 0
173 20250307 161400 2087367450 60200 60200 60200 60200 0
174 20250307 161300 2087367450 60200 60200 60200 60200 0
175 20250307 161200 2087367450 60200 60200 60200 60200 0
176 20250307 161100 2087367450 60200 60200 60200 60200 0
177 20250307 161000 2087367450 60200 60200 60200 60200 0
178 20250307 160900 2087367450 60200 60200 60200 60200 0
179 20250307 160800 2087367450 60200 60200 60200 60200 0
180 20250307 160700 2087367450 60200 60200 60200 60200 0
181 20250307 160600 2087367450 60200 60200 60200 60200 0
182 20250307 160500 2087367450 60200 60200 60200 60200 1115
183 20250307 160400 2087367450 60200 60200 60200 60200 0
184 20250307 160300 2087367450 60200 60200 60200 60200 0
185 20250307 160200 2087367450 60200 60200 60200 60200 0
186 20250307 160100 2087367450 60200 60200 60200 60200 0
187 20250307 160000 2087367450 60200 60200 60200 60200 0
188 20250307 155900 2087367450 60200 60200 60200 60200 0
189 20250307 155800 2087367450 60200 60200 60200 60200 0
190 20250307 155700 2087367450 60200 60200 60200 60200 0
191 20250307 155600 2087367450 60200 60200 60200 60200 0
192 20250307 155500 2087367450 60200 60200 60200 60200 0
193 20250307 155400 2087367450 60200 60200 60200 60200 0
194 20250307 155300 2087367450 60200 60200 60200 60200 0
195 20250307 155200 2087367450 60200 60200 60200 60200 0
196 20250307 155100 2087367450 60200 60200 60200 60200 0
197 20250307 155000 2087367450 60200 60200 60200 60200 0
198 20250307 154900 2087367450 60200 60200 60200 60200 0
199 20250307 154800 2087367450 60200 60200 60200 60200 0
200 20250307 154700 2087367450 60200 60200 60200 60200 0
201 20250307 154600 2087367450 60200 60200 60200 60200 0
202 20250307 154500 2087367450 60200 60200 60200 60200 0
203 20250307 154400 2087367450 60200 60200 60200 60200 0
204 20250307 154300 2087367450 60200 60200 60200 60200 0
205 20250307 154200 2087367450 60200 60200 60200 60200 0
206 20250307 154100 2087367450 60200 60200 60200 60200 0
207 20250307 154000 2087367450 60200 60200 60200 60200 0
208 20250307 153900 2087367450 60200 60200 60200 60200 0
209 20250307 153800 2087367450 60200 60200 60200 60200 0
210 20250307 153700 2087367450 60200 60200 60200 60200 0
211 20250307 153600 2087367450 60200 60200 60200 60200 0
212 20250307 153500 2087367450 60200 60200 60200 60200 1115
213 20250307 153400 2087367450 60200 60200 60200 60200 0
214 20250307 153300 2087367450 60200 60200 60200 60200 0
215 20250307 153200 2087367450 60200 60200 60200 60200 0
216 20250307 153100 2087367450 60200 60200 60200 60200 0
217 20250307 153000 2087367450 60200 60200 60200 60200 1115
218 20250307 152900 2020244450 59800 59800 59800 59800 0
219 20250307 152800 2020244450 59800 59800 59800 59800 0
220 20250307 152700 2020244450 59800 59800 59800 59800 0
221 20250307 152600 2020244450 59800 59800 59800 59800 0
222 20250307 152500 2020244450 59800 59800 59800 59800 0
223 20250307 152400 2020244450 59800 59800 59800 59800 0
224 20250307 152300 2020244450 59800 59800 59800 59800 0
225 20250307 152200 2020244450 59800 59800 59800 59800 0
226 20250307 152100 2020244450 59800 59800 59800 59800 0
227 20250307 152000 2020244450 59800 59800 59800 59800 0
228 20250307 151900 2020244450 59800 59700 59800 59700 74
229 20250307 151800 2015823250 59700 59800 59800 59700 94
230 20250307 151700 2010206450 59700 59700 59700 59700 56
231 20250307 151600 2006863250 59700 59700 59800 59700 92
232 20250307 151500 2001369850 59700 59800 59800 59700 58
233 20250307 151400 1997903350 59800 59800 59900 59800 21
234 20250307 151300 1996646750 59700 59800 59800 59700 43
235 20250307 151200 1994079550 59800 59700 59800 59700 19
236 20250307 151100 1992945150 59900 59600 59900 59600 49
237 20250307 151000 1990020650 59600 59600 59600 59600 31
238 20250307 150900 1988173050 59600 59600 59600 59600 0
239 20250307 150800 1988173050 59600 59700 59800 59600 328
240 20250307 150700 1968616450 59700 59700 59700 59700 40
241 20250307 150600 1966228450 59700 59700 59700 59700 143
242 20250307 150500 1957691350 59700 59700 59700 59700 79
243 20250307 150400 1952975050 59600 59600 59600 59600 32
244 20250307 150300 1951067850 59700 59700 59700 59600 132
245 20250307 150200 1943199450 59700 59700 59700 59700 37
246 20250307 150100 1940990550 59700 59700 59700 59600 150
247 20250307 150000 1932041550 59600 59600 59900 59600 52
248 20250307 145900 1928941750 59800 59700 59800 59600 446
249 20250307 145800 1902337650 59700 59900 59900 59700 67
250 20250307 145700 1898337250 59700 59700 59700 59700 93
251 20250307 145600 1892785150 59700 59800 59900 59700 49
252 20250307 145500 1889856850 59800 59800 59800 59700 419
253 20250307 145400 1864804850 59700 59700 59800 59700 98
254 20250307 145300 1858953750 59800 59700 59800 59700 118
255 20250307 145200 1851906150 59700 59700 59700 59700 366
256 20250307 145100 1830055950 59700 59700 59800 59700 227
257 20250307 145000 1816490650 59700 59700 59800 59700 127
258 20250307 144900 1808908250 59700 59700 59800 59700 64
259 20250307 144800 1805087350 59700 59700 59700 59700 42
260 20250307 144700 1802579950 59800 59700 59800 59700 181
261 20250307 144600 1791763350 59800 59800 59800 59800 271
262 20250307 144500 1775557550 59800 59900 59900 59800 243
263 20250307 144400 1761003950 59900 59900 60000 59900 86
264 20250307 144300 1755852350 59900 59900 59900 59900 97
265 20250307 144200 1750042050 59900 59900 59900 59900 883
266 20250307 144100 1697150350 60000 60000 60000 60000 296
267 20250307 144000 1679390350 60100 60100 60100 60100 13
268 20250307 143900 1678609050 60000 60000 60000 60000 43
269 20250307 143800 1676029050 60000 60000 60050 60000 35
270 20250307 143700 1673929000 60100 60000 60100 60000 13
271 20250307 143600 1673147800 60000 60000 60000 60000 363
272 20250307 143500 1651367800 60000 60000 60000 60000 100
273 20250307 143400 1645367800 60000 60000 60000 60000 30
274 20250307 143300 1643567800 60000 60000 60000 60000 119
275 20250307 143200 1636427800 60000 59900 60000 59900 443
276 20250307 143100 1609877800 59900 60000 60000 59900 166
277 20250307 143000 1599930900 60000 60000 60000 60000 26
278 20250307 142900 1598370900 60000 60000 60000 59900 38
279 20250307 142800 1596092500 60000 60000 60100 59900 104
280 20250307 142700 1589855000 60000 60000 60100 59900 882
281 20250307 142600 1536936000 60100 60100 60100 60100 17
282 20250307 142500 1535914300 60100 60100 60100 60000 190
283 20250307 142400 1524513300 60100 60000 60100 60000 105
284 20250307 142300 1518213000 60000 60000 60000 60000 0
285 20250307 142200 1518213000 60000 60000 60000 60000 0
286 20250307 142100 1518213000 60000 60000 60000 60000 115
287 20250307 142000 1511313000 60000 60000 60000 60000 93
288 20250307 141900 1505733000 60000 60000 60000 60000 71
289 20250307 141800 1501473000 60000 60100 60100 60000 32
290 20250307 141700 1499552800 60100 60100 60100 60100 33
291 20250307 141600 1497569500 60000 60000 60000 60000 0
292 20250307 141500 1497569500 60000 60100 60100 60000 36
293 20250307 141400 1495408900 60100 60100 60100 60100 0
294 20250307 141300 1495408900 60100 60100 60100 60100 3
295 20250307 141200 1495228600 60100 60000 60100 60000 40
296 20250307 141100 1492827600 60000 60000 60000 60000 0
297 20250307 141000 1492827600 60000 60000 60000 60000 200
298 20250307 140900 1480827600 60000 60000 60000 60000 0
299 20250307 140800 1480827600 60000 60100 60100 60000 106
300 20250307 140700 1474460000 60100 60100 60100 60100 40
301 20250307 140600 1472056000 60100 60100 60100 60100 5
302 20250307 140500 1471755500 60000 60100 60100 60000 816
303 20250307 140400 1422723700 60100 60100 60100 60100 14
304 20250307 140300 1421882300 60100 60100 60100 60100 16
305 20250307 140200 1420920700 60100 60100 60100 60100 35
306 20250307 140100 1418817200 60100 60100 60100 60100 50
307 20250307 140000 1415812200 60100 60150 60150 60100 10
308 20250307 135900 1415211150 60100 60100 60100 60100 32
309 20250307 135800 1413287950 60100 60100 60100 60100 13
310 20250307 135700 1412506650 60100 60100 60100 60100 0
311 20250307 135600 1412506650 60100 60100 60100 60100 35
312 20250307 135500 1410403150 60100 60100 60100 60100 6
313 20250307 135400 1410042550 60100 60100 60100 60100 26
314 20250307 135300 1408479950 60200 60200 60200 60200 1
315 20250307 135200 1408419750 60100 60200 60200 60100 55
316 20250307 135100 1405111750 60200 60200 60200 60200 3
317 20250307 135000 1404931150 60100 60100 60100 60100 25
318 20250307 134900 1403428650 60100 60100 60100 60100 30
319 20250307 134800 1401625650 60100 60100 60100 60100 1
320 20250307 134700 1401565550 60100 60100 60200 60100 100
321 20250307 134600 1395554050 60100 60150 60150 60100 34
322 20250307 134500 1393510550 60150 60200 60200 60150 23
323 20250307 134400 1392126350 60200 60200 60200 60200 10
324 20250307 134300 1391524350 60100 60100 60100 60100 35
325 20250307 134200 1389420850 60100 60100 60100 60100 20
326 20250307 134100 1388218850 60200 60200 60200 60200 401
327 20250307 134000 1364078650 60100 60100 60100 60100 20
328 20250307 133900 1362876650 60100 60200 60200 60100 34
329 20250307 133800 1360832850 60100 60100 60100 60100 0
330 20250307 133700 1360832850 60100 60100 60100 60100 0
331 20250307 133600 1360832850 60100 60100 60100 60100 128
332 20250307 133500 1353140050 60100 60100 60100 60100 0
333 20250307 133400 1353140050 60100 60200 60200 60100 31
334 20250307 133300 1351276850 60100 60100 60100 60100 40
335 20250307 133200 1348872850 60100 60100 60100 60100 0
336 20250307 133100 1348872850 60100 60100 60100 60100 5
337 20250307 133000 1348572350 60100 60100 60100 60100 30
338 20250307 132900 1346769350 60200 60100 60200 60100 11
339 20250307 132800 1346108150 60100 60200 60200 60100 31
340 20250307 132700 1344244950 60100 60100 60100 60100 50
341 20250307 132600 1341239950 60100 60200 60200 60100 37
342 20250307 132500 1339015550 60100 60100 60100 60100 84
343 20250307 132400 1333967150 60100 60200 60200 60100 9
344 20250307 132300 1333426150 60100 60100 60200 60100 131
345 20250307 132200 1325552950 60100 60100 60100 60100 0
346 20250307 132100 1325552950 60100 60100 60100 60100 0
347 20250307 132000 1325552950 60100 60100 60100 60100 30
348 20250307 131900 1323749950 60100 60100 60200 60100 17
349 20250307 131800 1322728150 60100 60100 60100 60100 40
350 20250307 131700 1320324150 60100 60100 60100 60100 57
351 20250307 131600 1316898450 60100 60100 60150 60100 41
352 20250307 131500 1314434100 60200 60200 60200 60100 317
353 20250307 131400 1295380700 60200 60200 60200 60200 1
354 20250307 131300 1295320500 60100 60200 60200 60100 31
355 20250307 131200 1293457300 60200 60200 60200 60200 0
356 20250307 131100 1293457300 60200 60200 60200 60200 1
357 20250307 131000 1293397100 60200 60200 60200 60100 77
358 20250307 130900 1288766600 60200 60200 60200 60200 13
359 20250307 130800 1287984000 60200 60200 60200 60200 0
360 20250307 130700 1287984000 60200 60200 60200 60100 57
361 20250307 130600 1284555600 60200 60200 60200 60200 1
362 20250307 130500 1284495400 60200 60200 60200 60200 0
363 20250307 130400 1284495400 60200 60250 60250 60200 131
364 20250307 130300 1276608250 60250 60200 60250 60200 60
365 20250307 130200 1272995950 60200 60200 60200 60200 1
366 20250307 130100 1272935750 60200 60200 60200 60200 111
367 20250307 130000 1266253550 60100 60100 60100 60100 114
368 20250307 125900 1259402150 60100 60000 60100 60000 22
369 20250307 125800 1258081600 60000 60100 60100 60000 11
370 20250307 125700 1257421100 60100 60100 60100 60000 91
371 20250307 125600 1251955000 60100 60100 60100 60100 13
372 20250307 125500 1251173700 60100 60100 60100 60100 36
373 20250307 125400 1249010100 60100 60100 60100 60100 44
374 20250307 125300 1246365700 60200 60200 60200 60100 14
375 20250307 125200 1245523900 60000 60100 60100 60000 136
376 20250307 125100 1237353900 60100 60150 60150 60100 187
377 20250307 125000 1226115150 60200 60200 60200 60200 13
378 20250307 124900 1225332550 60100 60200 60200 60100 326
379 20250307 124800 1205739850 60200 60100 60200 60100 146
380 20250307 124700 1196953650 60200 60100 60200 60100 121
381 20250307 124600 1189681450 60100 60100 60100 60100 138
382 20250307 124500 1181387650 60100 60100 60100 60100 10
383 20250307 124400 1180786650 60100 60100 60200 60100 135
384 20250307 124300 1172663150 60100 60100 60100 60100 55
385 20250307 124200 1169357650 60200 60200 60200 60200 6
386 20250307 124100 1168996450 60100 60200 60200 60100 85
387 20250307 124000 1163887750 60200 60200 60200 60200 10
388 20250307 123900 1163285750 60200 60200 60200 60200 123
389 20250307 123800 1155881150 60200 60200 60200 60200 47
390 20250307 123700 1153051750 60300 60300 60300 60300 1
391 20250307 123600 1152991450 60300 60300 60300 60300 1
392 20250307 123500 1152931150 60200 60200 60400 60200 49
393 20250307 123400 1149978950 60200 60300 60300 60200 299
394 20250307 123300 1131977050 60300 60300 60300 60200 216
395 20250307 123200 1118962750 60200 60300 60300 60200 51
396 20250307 123100 1115888450 60200 60200 60200 60200 50
397 20250307 123000 1112878450 60200 60200 60300 60200 339
398 20250307 122900 1092468250 60300 60300 60300 60200 215
399 20250307 122800 1079505150 60300 60200 60300 60200 33
400 20250307 122700 1077518250 60200 60200 60200 60200 1
401 20250307 122600 1077458050 60200 60200 60300 60200 92
402 20250307 122500 1071914650 60200 60200 60200 60200 30
403 20250307 122400 1070108650 60200 60200 60200 60200 181
404 20250307 122300 1059212450 60300 60300 60300 60300 1
405 20250307 122200 1059152150 60300 60300 60400 60200 154
406 20250307 122100 1049872950 60300 60300 60300 60300 126
407 20250307 122000 1042275150 60400 60300 60400 60300 234
408 20250307 121900 1028159850 60300 60300 60300 60300 80
409 20250307 121800 1023335850 60300 60400 60500 60300 53
410 20250307 121700 1020137350 60300 60400 60400 60300 144
411 20250307 121600 1011443650 60400 60300 60400 60300 314
412 20250307 121500 992479150 60300 60300 60300 60300 250
413 20250307 121400 977404150 60400 60400 60400 60400 343
414 20250307 121300 956686950 60400 60400 60400 60400 41
415 20250307 121200 954210550 60400 60450 60450 60400 30
416 20250307 121100 952398500 60500 60500 60500 60500 3
417 20250307 121000 952217000 60500 60500 60500 60400 38
418 20250307 120900 949919350 60500 60400 60500 60400 253
419 20250307 120800 934615850 60400 60400 60400 60400 0
420 20250307 120700 934615850 60400 60400 60400 60400 1
421 20250307 120600 934555450 60400 60400 60400 60400 20
422 20250307 120500 933347450 60400 60500 60500 60400 74
423 20250307 120400 928873450 60400 60400 60400 60400 0
424 20250307 120300 928873450 60400 60400 60400 60400 0
425 20250307 120200 928873450 60400 60400 60400 60400 30
426 20250307 120100 927061450 60500 60500 60500 60500 6
427 20250307 120000 926698450 60500 60500 60500 60500 50
428 20250307 115900 923673450 60500 60400 60500 60400 35
429 20250307 115800 921558950 60500 60500 60500 60500 82
430 20250307 115700 916597950 60500 60500 60500 60500 10
431 20250307 115600 915992950 60500 60400 60500 60400 32
432 20250307 115500 914059950 60500 60500 60500 60500 59
433 20250307 115400 910490450 60500 60500 60500 60500 2
434 20250307 115300 910369450 60500 60500 60500 60500 0
435 20250307 115200 910369450 60500 60500 60500 60500 39
436 20250307 115100 908009950 60500 60500 60500 60500 181
437 20250307 115000 897059450 60500 60500 60500 60500 39
438 20250307 114900 894699950 60400 60500 60500 60400 40
439 20250307 114800 892282950 60400 60400 60400 60400 0
440 20250307 114700 892282950 60400 60400 60400 60400 0
441 20250307 114600 892282950 60400 60400 60400 60400 50
442 20250307 114500 889262950 60500 60500 60500 60500 0
443 20250307 114400 889262950 60500 60500 60500 60500 0
444 20250307 114300 889262950 60500 60500 60500 60500 1
445 20250307 114200 889202450 60500 60500 60500 60500 2
446 20250307 114100 889081450 60500 60500 60500 60500 4
447 20250307 114000 888839450 60500 60500 60500 60500 16
448 20250307 113900 887871450 60500 60500 60500 60500 33
449 20250307 113800 885874950 60500 60500 60500 60500 58
450 20250307 113700 882365950 60500 60500 60500 60500 84
451 20250307 113600 877283950 60500 60500 60500 60400 140
452 20250307 113500 868816800 60400 60400 60400 60400 0
453 20250307 113400 868816800 60400 60400 60400 60400 9
454 20250307 113300 868273200 60300 60300 60300 60300 30
455 20250307 113200 866464200 60400 60400 60400 60400 37
456 20250307 113100 864229400 60400 60400 60400 60400 210
457 20250307 113000 851545400 60300 60300 60300 60300 30
458 20250307 112900 849736400 60300 60300 60300 60300 4
459 20250307 112800 849495200 60300 60300 60300 60300 75
460 20250307 112700 844972700 60300 60200 60300 60200 36
461 20250307 112600 842804900 60300 60300 60300 60300 1
462 20250307 112500 842744600 60300 60300 60300 60300 0
463 20250307 112400 842744600 60300 60300 60300 60300 18
464 20250307 112300 841659200 60200 60300 60300 60200 36
465 20250307 112200 839491400 60300 60300 60300 60300 3
466 20250307 112100 839310500 60300 60300 60300 60300 31
467 20250307 112000 837441200 60200 60200 60200 60200 30
468 20250307 111900 835635200 60300 60300 60300 60300 4
469 20250307 111800 835394000 60300 60400 60400 60300 8
470 20250307 111700 834911300 60300 60300 60300 60300 38
471 20250307 111600 832619900 60300 60400 60400 60300 24
472 20250307 111500 831172600 60300 60300 60300 60200 49
473 20250307 111400 828222300 60300 60300 60300 60300 88
474 20250307 111300 822915900 60400 60400 60400 60400 11
475 20250307 111200 822251500 60400 60400 60400 60400 2
476 20250307 111100 822130700 60400 60400 60400 60400 1
477 20250307 111000 822070300 60300 60400 60400 60300 119
478 20250307 110900 814887200 60400 60400 60400 60400 5
479 20250307 110800 814585200 60400 60300 60400 60300 3
480 20250307 110700 814404200 60300 60300 60300 60300 80
481 20250307 110600 809580200 60300 60300 60300 60300 0
482 20250307 110500 809580200 60300 60300 60300 60300 1
483 20250307 110400 809519900 60300 60200 60300 60200 362
484 20250307 110300 787720800 60200 60200 60200 60200 208
485 20250307 110200 775199200 60200 60200 60200 60200 199
486 20250307 110100 763219400 60300 60250 60300 60200 84
487 20250307 110000 758161450 60300 60300 60300 60300 12
488 20250307 105900 757437850 60200 60200 60200 60200 5
489 20250307 105800 757136850 60300 60300 60300 60300 10
490 20250307 105700 756533850 60200 60300 60300 60200 31
491 20250307 105600 754667500 60300 60300 60300 60300 117
492 20250307 105500 747612400 60300 60250 60300 60250 51
493 20250307 105400 744537150 60200 60200 60200 60200 85
494 20250307 105300 739420150 60300 60300 60300 60200 63
495 20250307 105200 735626000 60300 60300 60300 60300 5
496 20250307 105100 735324500 60300 60300 60300 60200 388
497 20250307 105000 711928500 60300 60400 60400 60300 644
498 20250307 104900 673035300 60500 60500 60500 60500 6
499 20250307 104800 672672300 60500 60500 60500 60400 649
500 20250307 104700 633409700 60600 60600 60600 60600 3
501 20250307 104600 633227900 60500 60500 60550 60500 42
502 20250307 104500 630686850 60500 60500 60500 60500 0
503 20250307 104400 630686850 60500 60600 60600 60500 41
504 20250307 104300 628205350 60600 60600 60600 60600 50
505 20250307 104200 625175350 60500 60500 60500 60500 106
506 20250307 104100 618762350 60500 60500 60500 60500 62
507 20250307 104000 615011350 60600 60700 60700 60500 295
508 20250307 103900 597133150 60600 60600 60600 60600 0
509 20250307 103800 597133150 60600 60700 60700 60600 31
510 20250307 103700 595254450 60600 60600 60600 60600 20
511 20250307 103600 594042450 60600 60650 60650 60600 293
512 20250307 103500 576286150 60600 60700 60700 60600 36
513 20250307 103400 574103450 60700 60700 60700 60700 84
514 20250307 103300 569004650 60700 60700 60700 60700 2
515 20250307 103200 568883250 60700 60700 60700 60700 0
516 20250307 103100 568883250 60700 60700 60700 60700 30
517 20250307 103000 567062250 60800 60800 60800 60800 16
518 20250307 102900 566089450 60700 60700 60700 60700 0
519 20250307 102800 566089450 60700 60800 60800 60700 81
520 20250307 102700 561167650 60700 60600 60700 60600 178
521 20250307 102600 550380650 60600 60600 60600 60600 6
522 20250307 102500 550017050 60600 60700 60700 60600 193
523 20250307 102400 538320950 60600 60600 60600 60600 2
524 20250307 102300 538199750 60600 60700 60700 60600 173
525 20250307 102200 527698950 60700 60700 60800 60700 44
526 20250307 102100 525027950 60800 60800 60800 60800 11
527 20250307 102000 524359150 60800 60800 60800 60800 101
528 20250307 101900 518218350 60700 60700 60700 60700 0
529 20250307 101800 518218350 60700 60800 60800 60700 34
530 20250307 101700 516154150 60700 60700 60700 60700 2
531 20250307 101600 516032750 60700 60700 60700 60700 30
532 20250307 101500 514211750 60700 60800 60800 60700 455
533 20250307 101400 486556850 60900 60900 60900 60900 2
534 20250307 101300 486435050 60800 60800 60800 60800 1
535 20250307 101200 486374250 60800 60800 60800 60800 34
536 20250307 101100 484307050 60800 60800 60800 60800 0
537 20250307 101000 484307050 60800 60900 60900 60800 38
538 20250307 100900 481994350 60900 60800 60900 60800 353
539 20250307 100800 460531750 60700 60700 60700 60700 60
540 20250307 100700 456889750 60700 60700 60700 60700 3
541 20250307 100600 456707650 60600 60750 60750 60600 35
542 20250307 100500 454583600 60600 60600 60750 60600 405
543 20250307 100400 430031250 60600 60600 60600 60600 10
544 20250307 100300 429425250 60600 60600 60600 60500 280
545 20250307 100200 412457850 60600 60700 60700 60600 37
546 20250307 100100 410214950 60600 60700 60700 60600 23
547 20250307 100000 408819050 60700 60600 60700 60600 8
548 20250307 095900 408333950 60600 60650 60650 60600 30
549 20250307 095800 406515850 60700 60700 60700 60700 116
550 20250307 095700 399474650 60700 60750 60750 60600 452
551 20250307 095600 372039450 60800 60750 60800 60700 31
552 20250307 095500 370157150 60800 60800 60800 60800 0
553 20250307 095400 370157150 60800 60800 60800 60800 1
554 20250307 095300 370096350 60700 60700 60700 60700 0
555 20250307 095200 370096350 60700 60800 60800 60700 11
556 20250307 095100 369428550 60800 60700 60800 60700 172
557 20250307 095000 358986750 60800 60900 60900 60800 593
558 20250307 094900 322932150 60900 60900 60900 60900 29
559 20250307 094800 321166050 60900 60900 60900 60900 2
560 20250307 094700 321044250 60900 60900 60900 60900 2
561 20250307 094600 320922450 60900 60900 60900 60900 11
562 20250307 094500 320252550 60900 60900 60900 60900 21
563 20250307 094400 318973650 60900 60900 60900 60900 112
564 20250307 094300 312152850 60900 61000 61000 60900 228
565 20250307 094200 298267500 61000 61000 61000 61000 13
566 20250307 094100 297474500 61000 61000 61000 61000 3
567 20250307 094000 297291500 61000 61000 61000 61000 5
568 20250307 093900 296986500 60900 60900 60900 60900 62
569 20250307 093800 293210700 61000 61000 61000 60950 118
570 20250307 093700 286013050 61050 61050 61050 61000 223
571 20250307 093600 272409400 61100 61100 61100 61100 4
572 20250307 093500 272165000 61100 61100 61100 61100 0
573 20250307 093400 272165000 61100 61100 61100 61100 12
574 20250307 093300 271431800 61100 61100 61100 61100 1
575 20250307 093200 271370700 61100 61100 61100 61100 0
576 20250307 093100 271370700 61100 61000 61100 61000 21
577 20250307 093000 270089600 61100 61100 61100 61100 0
578 20250307 092900 270089600 61100 61100 61100 61100 1
579 20250307 092800 270028500 61000 61000 61000 61000 85
580 20250307 092700 264843500 60900 60900 60900 60900 17
581 20250307 092600 263808200 60900 61000 61000 60900 104
582 20250307 092500 257468000 61000 60900 61000 60900 46
583 20250307 092400 254666100 61000 61000 61000 61000 2
584 20250307 092300 254544100 60900 60900 60900 60900 635
585 20250307 092200 215872600 60850 61000 61000 60800 675
586 20250307 092100 174718450 61100 61100 61100 61000 24
587 20250307 092000 173253350 61100 61400 61400 61000 649
588 20250307 091900 133564650 61300 61300 61300 61300 1
589 20250307 091800 133503350 61300 61300 61300 61300 14
590 20250307 091700 132645150 61300 61400 61400 61300 20
591 20250307 091600 131417900 61400 61400 61400 61400 28
592 20250307 091500 129698700 61300 61400 61400 61300 202
593 20250307 091400 117315900 61300 61300 61300 61300 0
594 20250307 091300 117315900 61300 61500 61500 61300 3
595 20250307 091200 117131600 61500 61300 61500 61300 207
596 20250307 091100 104441700 61300 61300 61300 61300 0
597 20250307 091000 104441700 61300 61400 61400 61300 70
598 20250307 090900 100147000 61300 61600 61600 61300 1004
599 20250307 090800 38405800 61700 61800 61800 61700 390
600 20250307 090700 14338200 61800 61800 61800 61800 1
601 20250307 090600 14276400 61800 61800 61800 61800 2
602 20250307 090500 14152800 61800 61900 61900 61800 10
603 20250307 090400 13534700 61700 61700 61700 61700 0
604 20250307 090300 13534700 61700 61700 61700 61700 0
605 20250307 090200 13534700 61700 61700 61700 61700 0
606 20250307 090100 13534700 61700 61700 61700 61700 2
607 20250307 090000 13411300 61700 62100 62100 61700 216

1
017940/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,2567,6860000,160437500,428750000000,0.04
20250304,2567,6860000,157870500,421890000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 2567 6860000 160437500 428750000000 0.04
3 20250304 2567 6860000 157870500 421890000000 0.04