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

598
010950/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185600,6387309600,56900,56900,56900,56900,6129
20250305,185500,6387309600,56900,56900,56900,56900,0
20250305,185400,6387309600,56900,56900,56900,56900,0
20250305,185300,6387309600,56900,56900,56900,56900,0
20250305,185200,6387309600,56900,56900,56900,56900,0
20250305,185100,6387309600,56900,56900,56900,56900,0
20250305,185000,6387309600,56900,56900,56900,56900,0
20250305,184900,6387309600,56900,56900,56900,56900,0
20250305,184800,6387309600,56900,56900,56900,56900,0
20250305,184700,6387309600,56900,56900,56900,56900,0
20250305,184600,6387309600,56900,56900,56900,56900,0
20250305,184500,6387309600,56900,56900,56900,56900,0
20250305,184400,6387309600,56900,56900,56900,56900,0
20250305,184300,6387309600,56900,56900,56900,56900,0
20250305,184200,6387309600,56900,56900,56900,56900,0
20250305,184100,6387309600,56900,56900,56900,56900,0
20250305,184000,6387309600,56900,56900,56900,56900,0
20250305,183900,6387309600,56900,56900,56900,56900,0
20250305,183800,6387309600,56900,56900,56900,56900,0
20250305,183700,6387309600,56900,56900,56900,56900,0
20250305,183600,6387309600,56900,56900,56900,56900,0
20250305,183500,6387309600,56900,56900,56900,56900,0
20250305,183400,6387309600,56900,56900,56900,56900,0
20250305,183300,6387309600,56900,56900,56900,56900,0
20250305,183200,6387309600,56900,56900,56900,56900,0
20250305,183100,6387309600,56900,56900,56900,56900,0
20250305,183000,6387309600,56900,56900,56900,56900,0
20250305,182900,6387309600,56900,56900,56900,56900,0
20250305,182800,6387309600,56900,56900,56900,56900,0
20250305,182700,6387309600,56900,56900,56900,56900,0
20250305,182600,6387309600,56900,56900,56900,56900,6129
20250305,182500,6387309600,56900,56900,56900,56900,0
20250305,182400,6387309600,56900,56900,56900,56900,0
20250305,182300,6387309600,56900,56900,56900,56900,0
20250305,182200,6387309600,56900,56900,56900,56900,0
20250305,182100,6387309600,56900,56900,56900,56900,0
20250305,182000,6387309600,56900,56900,56900,56900,0
20250305,181900,6387309600,56900,56900,56900,56900,0
20250305,181800,6387309600,56900,56900,56900,56900,0
20250305,181700,6387309600,56900,56900,56900,56900,0
20250305,181600,6387309600,56900,56900,56900,56900,0
20250305,181500,6387309600,56900,56900,56900,56900,0
20250305,181400,6387309600,56900,56900,56900,56900,0
20250305,181300,6387309600,56900,56900,56900,56900,0
20250305,181200,6387309600,56900,56900,56900,56900,0
20250305,181100,6387309600,56900,56900,56900,56900,0
20250305,181000,6387309600,56900,56900,56900,56900,0
20250305,180900,6387309600,56900,56900,56900,56900,0
20250305,180800,6387309600,56900,56900,56900,56900,0
20250305,180700,6387309600,56900,56900,56900,56900,0
20250305,180600,6387309600,56900,56900,56900,56900,0
20250305,180500,6387309600,56900,56900,56900,56900,0
20250305,180400,6387309600,56900,56900,56900,56900,0
20250305,180300,6387309600,56900,56900,56900,56900,0
20250305,180200,6387309600,56900,56900,56900,56900,0
20250305,180100,6387309600,56900,56900,56900,56900,0
20250305,180000,6387309600,56900,56900,56900,56900,0
20250305,175900,6387309600,56900,56900,56900,56900,0
20250305,175800,6387309600,56900,56900,56900,56900,0
20250305,175700,6387309600,56900,56900,56900,56900,0
20250305,175600,6387309600,56900,56900,56900,56900,6129
20250305,175500,6387309600,56900,56900,56900,56900,0
20250305,175400,6387309600,56900,56900,56900,56900,0
20250305,175300,6387309600,56900,56900,56900,56900,0
20250305,175200,6387309600,56900,56900,56900,56900,0
20250305,175100,6387309600,56900,56900,56900,56900,0
20250305,175000,6387309600,56900,56900,56900,56900,0
20250305,174900,6387309600,56900,56900,56900,56900,0
20250305,174800,6387309600,56900,56900,56900,56900,0
20250305,174700,6387309600,56900,56900,56900,56900,0
20250305,174600,6387309600,56900,56900,56900,56900,0
20250305,174500,6387309600,56900,56900,56900,56900,0
20250305,174400,6387309600,56900,56900,56900,56900,0
20250305,174300,6387309600,56900,56900,56900,56900,0
20250305,174200,6387309600,56900,56900,56900,56900,0
20250305,174100,6387309600,56900,56900,56900,56900,0
20250305,174000,6387309600,56900,56900,56900,56900,0
20250305,173900,6387309600,56900,56900,56900,56900,0
20250305,173800,6387309600,56900,56900,56900,56900,0
20250305,173700,6387309600,56900,56900,56900,56900,0
20250305,173600,6387309600,56900,56900,56900,56900,0
20250305,173500,6387309600,56900,56900,56900,56900,0
20250305,173400,6387309600,56900,56900,56900,56900,0
20250305,173300,6387309600,56900,56900,56900,56900,0
20250305,173200,6387309600,56900,56900,56900,56900,0
20250305,173100,6387309600,56900,56900,56900,56900,0
20250305,173000,6387309600,56900,56900,56900,56900,0
20250305,172900,6387309600,56900,56900,56900,56900,0
20250305,172800,6387309600,56900,56900,56900,56900,0
20250305,172700,6387309600,56900,56900,56900,56900,0
20250305,172600,6387309600,56900,56900,56900,56900,6129
20250305,172500,6387309600,56900,56900,56900,56900,0
20250305,172400,6387309600,56900,56900,56900,56900,0
20250305,172300,6387309600,56900,56900,56900,56900,0
20250305,172200,6387309600,56900,56900,56900,56900,0
20250305,172100,6387309600,56900,56900,56900,56900,0
20250305,172000,6387309600,56900,56900,56900,56900,0
20250305,171900,6387309600,56900,56900,56900,56900,0
20250305,171800,6387309600,56900,56900,56900,56900,0
20250305,171700,6387309600,56900,56900,56900,56900,0
20250305,171600,6387309600,56900,56900,56900,56900,0
20250305,171500,6387309600,56900,56900,56900,56900,0
20250305,171400,6387309600,56900,56900,56900,56900,0
20250305,171300,6387309600,56900,56900,56900,56900,0
20250305,171200,6387309600,56900,56900,56900,56900,0
20250305,171100,6387309600,56900,56900,56900,56900,0
20250305,171000,6387309600,56900,56900,56900,56900,0
20250305,170900,6387309600,56900,56900,56900,56900,0
20250305,170800,6387309600,56900,56900,56900,56900,0
20250305,170700,6387309600,56900,56900,56900,56900,0
20250305,170600,6387309600,56900,56900,56900,56900,0
20250305,170500,6387309600,56900,56900,56900,56900,0
20250305,170400,6387309600,56900,56900,56900,56900,0
20250305,170300,6387309600,56900,56900,56900,56900,0
20250305,170200,6387309600,56900,56900,56900,56900,0
20250305,170100,6387309600,56900,56900,56900,56900,0
20250305,170000,6387309600,56900,56900,56900,56900,0
20250305,165900,6387309600,56900,56900,56900,56900,0
20250305,165800,6387309600,56900,56900,56900,56900,0
20250305,165700,6387309600,56900,56900,56900,56900,0
20250305,165600,6387309600,56900,56900,56900,56900,6129
20250305,165500,6387309600,56900,56900,56900,56900,0
20250305,165400,6387309600,56900,56900,56900,56900,0
20250305,165300,6387309600,56900,56900,56900,56900,0
20250305,165200,6387309600,56900,56900,56900,56900,0
20250305,165100,6387309600,56900,56900,56900,56900,0
20250305,165000,6387309600,56900,56900,56900,56900,0
20250305,164900,6387309600,56900,56900,56900,56900,0
20250305,164800,6387309600,56900,56900,56900,56900,0
20250305,164700,6387309600,56900,56900,56900,56900,0
20250305,164600,6387309600,56900,56900,56900,56900,0
20250305,164500,6387309600,56900,56900,56900,56900,0
20250305,164400,6387309600,56900,56900,56900,56900,0
20250305,164300,6387309600,56900,56900,56900,56900,0
20250305,164200,6387309600,56900,56900,56900,56900,0
20250305,164100,6387309600,56900,56900,56900,56900,0
20250305,164000,6387309600,56900,56900,56900,56900,0
20250305,163900,6387309600,56900,56900,56900,56900,0
20250305,163800,6387309600,56900,56900,56900,56900,0
20250305,163700,6387309600,56900,56900,56900,56900,0
20250305,163600,6387309600,56900,56900,56900,56900,0
20250305,163500,6387309600,56900,56900,56900,56900,0
20250305,163400,6387309600,56900,56900,56900,56900,0
20250305,163300,6387309600,56900,56900,56900,56900,0
20250305,163200,6387309600,56900,56900,56900,56900,0
20250305,163100,6387309600,56900,56900,56900,56900,0
20250305,163000,6387309600,56900,56900,56900,56900,0
20250305,162900,6387309600,56900,56900,56900,56900,0
20250305,162800,6387309600,56900,56900,56900,56900,0
20250305,162700,6387309600,56900,56900,56900,56900,0
20250305,162600,6387309600,56900,56900,56900,56900,6129
20250305,162500,6387309600,56900,56900,56900,56900,0
20250305,162400,6387309600,56900,56900,56900,56900,0
20250305,162300,6387309600,56900,56900,56900,56900,0
20250305,162200,6387309600,56900,56900,56900,56900,0
20250305,162100,6387309600,56900,56900,56900,56900,0
20250305,162000,6387309600,56900,56900,56900,56900,0
20250305,161900,6387309600,56900,56900,56900,56900,0
20250305,161800,6387309600,56900,56900,56900,56900,0
20250305,161700,6387309600,56900,56900,56900,56900,0
20250305,161600,6387309600,56900,56900,56900,56900,0
20250305,161500,6387309600,56900,56900,56900,56900,0
20250305,161400,6387309600,56900,56900,56900,56900,0
20250305,161300,6387309600,56900,56900,56900,56900,0
20250305,161200,6387309600,56900,56900,56900,56900,0
20250305,161100,6387309600,56900,56900,56900,56900,0
20250305,161000,6387309600,56900,56900,56900,56900,0
20250305,160900,6387309600,56900,56900,56900,56900,0
20250305,160800,6387309600,56900,56900,56900,56900,0
20250305,160700,6387309600,56900,56900,56900,56900,0
20250305,160600,6387309600,56900,56900,56900,56900,0
20250305,160500,6387309600,56900,56900,56900,56900,0
20250305,160400,6387309600,56900,56900,56900,56900,0
20250305,160300,6387309600,56900,56900,56900,56900,0
20250305,160200,6387309600,56900,56900,56900,56900,0
20250305,160100,6387309600,56900,56900,56900,56900,0
20250305,160000,6387309600,56900,56900,56900,56900,0
20250305,155900,6387309600,56900,56900,56900,56900,0
20250305,155800,6387309600,56900,56900,56900,56900,0
20250305,155700,6387309600,56900,56900,56900,56900,0
20250305,155600,6387309600,56900,56900,56900,56900,6129
20250305,155500,6387309600,56900,56900,56900,56900,0
20250305,155400,6387309600,56900,56900,56900,56900,0
20250305,155300,6387309600,56900,56900,56900,56900,0
20250305,155200,6387309600,56900,56900,56900,56900,0
20250305,155100,6387309600,56900,56900,56900,56900,0
20250305,155000,6387309600,56900,56900,56900,56900,0
20250305,154900,6387309600,56900,56900,56900,56900,0
20250305,154800,6387309600,56900,56900,56900,56900,0
20250305,154700,6387309600,56900,56900,56900,56900,0
20250305,154600,6387309600,56900,56900,56900,56900,0
20250305,154500,6387309600,56900,56900,56900,56900,0
20250305,154400,6387309600,56900,56900,56900,56900,0
20250305,154300,6387309600,56900,56900,56900,56900,0
20250305,154200,6387309600,56900,56900,56900,56900,0
20250305,154100,6387309600,56900,56900,56900,56900,0
20250305,154000,6387309600,56900,56900,56900,56900,0
20250305,153900,6387309600,56900,56900,56900,56900,0
20250305,153800,6387309600,56900,56900,56900,56900,0
20250305,153700,6387309600,56900,56900,56900,56900,0
20250305,153600,6387309600,56900,56900,56900,56900,0
20250305,153500,6387309600,56900,56900,56900,56900,0
20250305,153400,6387309600,56900,56900,56900,56900,0
20250305,153300,6387309600,56900,56900,56900,56900,0
20250305,153200,6387309600,56900,56900,56900,56900,0
20250305,153100,6387309600,56900,56900,56900,56900,0
20250305,153000,6387309600,56900,56900,56900,56900,6129
20250305,152900,6038569500,56900,56900,56900,56900,0
20250305,152800,6038569500,56900,56900,56900,56900,0
20250305,152700,6038569500,56900,56900,56900,56900,0
20250305,152600,6038569500,56900,56900,56900,56900,0
20250305,152500,6038569500,56900,56900,56900,56900,0
20250305,152400,6038569500,56900,56900,56900,56900,0
20250305,152300,6038569500,56900,56900,56900,56900,0
20250305,152200,6038569500,56900,56900,56900,56900,0
20250305,152100,6038569500,56900,56900,56900,56900,0
20250305,152000,6038569500,56900,56900,56900,56900,0
20250305,151900,6038569500,56900,56800,56900,56700,124
20250305,151800,6031527000,56900,56800,56900,56800,268
20250305,151700,6016288900,56800,56800,56900,56800,331
20250305,151600,5997472500,56900,56800,57000,56800,1310
20250305,151500,5922941900,56900,56900,56900,56800,368
20250305,151400,5902025600,56900,56800,56900,56800,564
20250305,151300,5869945900,56800,56800,56900,56800,182
20250305,151200,5859605400,56800,56800,56900,56800,240
20250305,151100,5845973100,56800,56800,56900,56800,287
20250305,151000,5829651800,56800,56800,56900,56800,488
20250305,150900,5801899600,56800,56800,56900,56800,116
20250305,150800,5795310000,56800,56800,56900,56800,128
20250305,150700,5788039000,56800,56800,56900,56800,127
20250305,150600,5780825100,56800,56800,56900,56800,129
20250305,150500,5773495600,56900,56800,56900,56700,777
20250305,150400,5729341500,56800,56800,56900,56700,341
20250305,150300,5709983200,56800,56800,56900,56700,1019
20250305,150200,5652122800,56800,56800,56900,56800,122
20250305,150100,5645192500,56800,56900,57000,56800,450
20250305,150000,5619595800,56900,57000,57000,56900,586
20250305,145900,5586219500,57000,56900,57000,56900,146
20250305,145800,5577905300,57000,56900,57000,56900,493
20250305,145700,5549852300,56900,57000,57000,56900,154
20250305,145600,5541089400,56900,57000,57000,56900,161
20250305,145500,5531921800,57000,56800,57000,56800,635
20250305,145400,5495770100,56800,56900,57000,56800,365
20250305,145300,5475011200,56900,56900,57000,56900,86
20250305,145200,5470117400,56900,56900,57000,56900,217
20250305,145100,5457763550,56900,56900,57000,56900,124
20250305,145000,5450706950,56900,56900,57000,56800,629
20250305,144900,5414909750,56900,57000,57000,56900,160
20250305,144800,5405805550,56900,56900,57000,56900,148
20250305,144700,5397377950,56900,56900,57000,56900,258
20250305,144600,5382697000,56900,56900,57000,56900,370
20250305,144500,5361610900,56900,56900,57000,56900,86
20250305,144400,5356717400,56900,56900,57000,56900,212
20250305,144300,5344647700,56900,56900,57000,56900,264
20250305,144200,5329625200,56900,57000,57000,56900,77
20250305,144100,5325243700,56900,56800,57000,56800,572
20250305,144000,5292679000,56800,56800,56900,56800,127
20250305,143900,5285457800,56800,56800,56900,56800,65
20250305,143800,5281765300,56800,56900,56900,56800,359
20250305,143700,5261348300,56900,56900,57000,56900,619
20250305,143600,5226120500,56900,56900,57000,56900,428
20250305,143500,5201732100,56900,57000,57000,56900,173
20250305,143400,5191881200,56900,57000,57000,56900,244
20250305,143300,5177993900,56900,56900,57000,56900,182
20250305,143200,5167629800,56900,57000,57000,56900,198
20250305,143100,5156351700,57000,56900,57000,56900,485
20250305,143000,5128712800,56900,57000,57000,56900,172
20250305,142900,5118923200,57000,57000,57000,56900,181
20250305,142800,5108616600,56900,56900,57000,56900,193
20250305,142700,5097633400,56900,56900,57000,56900,118
20250305,142600,5090917300,56900,56900,57000,56900,547
20250305,142500,5059752600,56900,56900,57000,56900,156
20250305,142400,5050875200,56900,56900,57000,56900,77
20250305,142300,5046493500,56900,57000,57100,56900,476
20250305,142200,5019363800,57000,57000,57100,57000,155
20250305,142100,5010522000,57100,57100,57100,57000,552
20250305,142000,4979022400,57100,57100,57100,57000,147
20250305,141900,4970635800,57100,57000,57100,57000,239
20250305,141800,4956997500,57100,57100,57100,57000,110
20250305,141700,4950720000,57000,57000,57100,57000,100
20250305,141600,4945019200,57100,57000,57100,57000,397
20250305,141500,4922357300,57000,57000,57100,57000,94
20250305,141400,4916999000,57100,57100,57100,57000,149
20250305,141300,4908498500,57000,57000,57100,57000,102
20250305,141200,4902684100,57100,57100,57100,57000,63
20250305,141100,4899090800,57000,57100,57200,57000,712
20250305,141000,4858440000,57000,57000,57100,57000,70
20250305,140900,4854449200,57000,57000,57100,57000,153
20250305,140800,4845725700,57000,57000,57100,57000,251
20250305,140700,4831418200,57000,57000,57100,57000,121
20250305,140600,4824514300,57000,56900,57100,56900,882
20250305,140500,4774204300,57000,56900,57000,56900,155
20250305,140400,4765378600,57000,57000,57000,56900,53
20250305,140300,4762362300,56900,56900,57000,56900,214
20250305,140200,4750176200,57000,56900,57000,56900,151
20250305,140100,4741583300,57000,56900,57000,56900,451
20250305,140000,4715885000,56900,57000,57000,56900,172
20250305,135900,4706089800,56900,56900,57000,56900,108
20250305,135800,4699942800,57000,56900,57000,56900,96
20250305,135700,4694478600,56900,57000,57000,56900,82
20250305,135600,4689810700,56900,56900,57100,56900,558
20250305,135500,4658003500,56900,57000,57000,56900,118
20250305,135400,4651286200,56900,56900,57000,56900,40
20250305,135300,4649009100,56900,57000,57100,56900,224
20250305,135200,4636242350,57000,57000,57100,56900,230
20250305,135100,4623139650,56900,57000,57100,56900,510
20250305,135000,4594062250,57000,57100,57100,57000,171
20250305,134900,4584313750,57000,57000,57100,57000,103
20250305,134800,4578441850,57000,56900,57100,56900,126
20250305,134700,4571252150,57000,56900,57100,56900,194
20250305,134600,4560198550,57100,57000,57200,57000,452
20250305,134500,4534393050,57000,57000,57100,57000,167
20250305,134400,4524873250,57000,57000,57100,56900,113
20250305,134300,4518432550,57100,57100,57100,57000,84
20250305,134200,4513643550,57100,57100,57100,57000,91
20250305,134100,4508453550,57000,57100,57200,57000,489
20250305,134000,4480511550,57100,57100,57200,57000,254
20250305,133900,4466010050,57000,57100,57100,57000,102
20250305,133800,4460195150,57000,57100,57200,57000,84
20250305,133700,4455402150,57100,57000,57200,57000,118
20250305,133600,4448666650,57000,57000,57200,57000,444
20250305,133500,4423334350,57100,57000,57100,57000,109
20250305,133400,4417118550,57000,57100,57100,57000,112
20250305,133300,4410733250,57100,57100,57100,57000,290
20250305,133200,4394177600,57000,57000,57100,57000,95
20250305,133100,4388762000,56900,57100,57100,56900,587
20250305,133000,4355270000,57000,57000,57100,57000,149
20250305,132900,4346769900,57100,57000,57100,57000,45
20250305,132800,4344204000,57000,57000,57100,57000,120
20250305,132700,4337363700,57000,57000,57100,57000,56
20250305,132600,4334171400,57000,56900,57100,56900,418
20250305,132500,4310326100,56900,56900,57000,56900,91
20250305,132400,4305143450,56900,57000,57100,56900,96
20250305,132300,4299672950,57000,57000,57100,57000,59
20250305,132200,4296309750,57000,57000,57100,56900,220
20250305,132100,4283762750,57100,57000,57200,57000,352
20250305,132000,4263652050,57000,57100,57100,56900,229
20250305,131900,4250597350,57000,57100,57100,57000,106
20250305,131800,4244554950,57100,57000,57100,57000,172
20250305,131700,4234743350,57000,57100,57100,57000,99
20250305,131600,4229097550,57100,57000,57200,57000,449
20250305,131500,4203456650,57100,57000,57100,57000,189
20250305,131400,4192675650,57000,57000,57100,57000,101
20250305,131300,4186917650,57000,57000,57100,57000,53
20250305,131200,4183895750,57000,57100,57200,57000,166
20250305,131100,4174429750,57100,57200,57200,57000,569
20250305,131000,4141906650,57100,56900,57200,56900,1103
20250305,130900,4078960800,56900,56900,57000,56900,97
20250305,130800,4073440700,56900,56900,57000,56900,102
20250305,130700,4067634800,57000,56900,57000,56900,153
20250305,130600,4058921900,56900,56900,57000,56900,369
20250305,130500,4037896200,56900,57000,57000,56900,32
20250305,130400,4036075200,56900,56900,57000,56900,127
20250305,130300,4028844200,56900,56900,57000,56900,135
20250305,130200,4021155100,56900,57100,57100,56900,64
20250305,130100,4017511600,57100,56900,57100,56900,351
20250305,130000,3997490000,56900,56900,57000,56900,204
20250305,125900,3985869550,56900,57000,57100,56900,166
20250305,125800,3976409100,57000,57000,57100,57000,81
20250305,125700,3971790300,57100,57100,57100,57000,73
20250305,125600,3967626600,57100,56800,57100,56800,377
20250305,125500,3946130450,56900,56800,56900,56800,83
20250305,125400,3941409550,56800,56900,56900,56700,264
20250305,125300,3926410950,56800,57000,57000,56800,110
20250305,125200,3920155950,57000,56900,57000,56800,153
20250305,125100,3911441550,56900,56900,57100,56800,417
20250305,125000,3887658350,57000,56900,57000,56900,127
20250305,124900,3880428450,56900,56900,57100,56900,119
20250305,124800,3873646650,56900,57000,57100,56900,167
20250305,124700,3864136050,56900,56800,57100,56800,112
20250305,124600,3857761250,57000,56900,57100,56800,552
20250305,124500,3826310650,56800,56800,56900,56800,158
20250305,124400,3817325150,56900,56800,56900,56800,87
20250305,124300,3812379250,56900,56800,57000,56800,141
20250305,124200,3804362450,56800,57000,57100,56800,172
20250305,124100,3794573000,56900,56900,57100,56900,515
20250305,124000,3765200800,57000,56900,57000,56900,131
20250305,123900,3757745200,56900,56900,57000,56900,72
20250305,123800,3753647300,56800,56900,57000,56800,91
20250305,123700,3748469700,56900,56800,56900,56800,133
20250305,123600,3740904300,56800,56800,57100,56800,403
20250305,123500,3717942500,56800,56800,57000,56800,62
20250305,123400,3714414300,56900,56900,56900,56800,134
20250305,123300,3706797300,56800,56900,56900,56800,142
20250305,123200,3698719800,56900,56800,56900,56800,110
20250305,123100,3692465900,56800,56900,57100,56800,433
20250305,123000,3667795750,56900,56900,57000,56900,335
20250305,122900,3648723150,56900,56900,57000,56800,132
20250305,122800,3641212450,56900,56900,57000,56900,145
20250305,122700,3632954250,56900,57000,57000,56900,90
20250305,122600,3627830900,56800,56900,57000,56800,485
20250305,122500,3600224450,56800,56800,56900,56800,71
20250305,122400,3596189800,56800,56800,56900,56800,193
20250305,122300,3585218700,56800,56900,56900,56800,57
20250305,122200,3581978600,56900,56900,56900,56800,138
20250305,122100,3574130300,56800,56850,56900,56800,668
20250305,122000,3536129600,56800,56900,56900,56800,83
20250305,121900,3531413800,56800,56900,56900,56800,61
20250305,121800,3527943800,56900,56900,56900,56800,196
20250305,121700,3516795400,56900,56800,57000,56800,249
20250305,121600,3502626950,56800,56800,56900,56800,387
20250305,121500,3480611050,56800,56800,56900,56800,222
20250305,121400,3467986150,56800,56900,56900,56800,145
20250305,121300,3459746350,56800,56900,56900,56800,154
20250305,121200,3450994150,56800,56800,56900,56800,77
20250305,121100,3446618050,56700,56900,56900,56700,477
20250305,121000,3419489650,56900,56900,56900,56700,157
20250305,120900,3410570250,56800,56900,56900,56800,58
20250305,120800,3407274850,56800,56800,56900,56800,124
20250305,120700,3400229150,56800,56800,56900,56800,110
20250305,120600,3393973750,56700,56800,57000,56600,422
20250305,120500,3369952050,56800,56800,56900,56800,131
20250305,120400,3362509650,56800,56800,56900,56800,512
20250305,120300,3333426150,56800,56800,56900,56600,195
20250305,120200,3322360900,56800,56800,56900,56600,329
20250305,120100,3303651800,56800,56600,56900,56600,526
20250305,120000,3273766400,56600,56700,56800,56600,305
20250305,115900,3256469600,56800,56600,56800,56600,329
20250305,115800,3237793200,56800,56850,57000,56700,1094
20250305,115700,3175616900,56900,56900,57000,56800,202
20250305,115600,3164112800,56900,56950,57000,56800,677
20250305,115500,3125569300,56900,56900,57000,56800,130
20250305,115400,3118171500,56900,56950,57000,56800,244
20250305,115300,3104277400,56900,56900,57000,56900,242
20250305,115200,3090496500,56900,56900,57000,56800,384
20250305,115100,3068647250,56900,57000,57000,56900,471
20250305,115000,3041815650,56900,56900,57000,56800,209
20250305,114900,3029926400,56900,57000,57000,56900,262
20250305,114800,3015007500,57000,56900,57000,56900,163
20250305,114700,3005725800,56900,56850,57000,56800,791
20250305,114600,2960716650,56850,56800,56900,56800,461
20250305,114500,2934496400,56800,56800,56900,56800,230
20250305,114400,2921417950,56850,56850,56900,56800,167
20250305,114300,2911918800,56800,56800,56900,56800,83
20250305,114200,2907202000,56800,56850,56900,56700,170
20250305,114100,2897545800,56800,56850,56900,56800,507
20250305,114000,2868704700,56800,56750,56900,56700,78
20250305,113900,2864274350,56700,56800,56900,56700,148
20250305,113800,2855858450,56800,56700,56900,56700,239
20250305,113700,2842282300,56700,56800,56900,56600,484
20250305,113600,2814868850,56900,56700,56900,56700,441
20250305,113500,2789809150,56800,56900,57000,56700,254
20250305,113400,2775369750,57000,56900,57000,56900,140
20250305,113300,2767395550,56900,56950,57000,56900,105
20250305,113200,2761416250,56900,57000,57000,56800,90
20250305,113100,2756294450,56900,56800,57000,56700,511
20250305,113000,2727235450,56900,56900,56900,56800,325
20250305,112900,2708763950,56800,56800,57000,56700,475
20250305,112800,2681728050,56800,56900,57000,56800,1407
20250305,112700,2601646050,56800,56900,57000,56800,187
20250305,112600,2591004050,56900,56900,57000,56900,472
20250305,112500,2564106750,56900,56900,57000,56900,619
20250305,112400,2528883750,56800,56800,56900,56700,82
20250305,112300,2524226600,56800,56800,56900,56800,301
20250305,112200,2507121500,56900,56800,56900,56800,163
20250305,112100,2497851300,56800,56800,56900,56800,409
20250305,112000,2474589350,56900,56800,56900,56800,110
20250305,111900,2468335250,56800,56800,56900,56700,371
20250305,111800,2447264350,56800,56800,56900,56700,87
20250305,111700,2442322950,56800,56900,56900,56800,147
20250305,111600,2433967850,56900,56700,56900,56700,442
20250305,111500,2408853850,56700,56700,56800,56600,164
20250305,111400,2399554550,56800,56700,56800,56600,145
20250305,111300,2391328300,56700,56700,56800,56700,407
20250305,111200,2368237200,56800,56800,56800,56700,137
20250305,111100,2360456300,56700,56700,56800,56700,537
20250305,111000,2329967800,56700,56700,56800,56700,177
20250305,110900,2319926600,56700,56700,56800,56700,158
20250305,110800,2310962400,56700,56700,56800,56700,75
20250305,110700,2306705300,56700,56700,56800,56700,213
20250305,110600,2294618000,56800,56800,56900,56700,480
20250305,110500,2267326650,56800,56800,56900,56800,43
20250305,110400,2264883150,56800,56700,56900,56700,244
20250305,110300,2251027600,56700,56600,56700,56600,181
20250305,110200,2240769800,56600,56700,56700,56600,286
20250305,110100,2224564300,56700,56700,56800,56600,759
20250305,110000,2181496700,56700,56700,56800,56700,158
20250305,105900,2172527350,56800,56800,56800,56700,67
20250305,105800,2168726150,56800,56700,56800,56700,219
20250305,105700,2156300750,56700,56800,56800,56700,142
20250305,105600,2148241950,56700,56700,56900,56700,476
20250305,105500,2121206750,56700,56800,56800,56600,88
20250305,105400,2116214350,56800,56700,56800,56700,131
20250305,105300,2108781250,56700,56700,56800,56600,271
20250305,105200,2093410450,56700,56700,56800,56700,182
20250305,105100,2083077750,56700,56700,56800,56700,403
20250305,105000,2060196650,56700,56800,56900,56700,145
20250305,104900,2051967450,56700,56800,56900,56700,467
20250305,104800,2025440550,56900,56800,56900,56700,136
20250305,104700,2017709650,56800,56700,56900,56700,231
20250305,104600,2004591450,56700,56700,56800,56700,434
20250305,104500,1979951250,56700,56700,56900,56700,378
20250305,104400,1958478800,56800,56800,56800,56700,113
20250305,104300,1952063200,56800,56800,56800,56700,104
20250305,104200,1946160400,56700,56800,56800,56700,235
20250305,104100,1932825400,56800,56700,56900,56700,463
20250305,104000,1906529000,56700,56700,56800,56600,98
20250305,103900,1900972000,56600,56800,56800,56600,286
20250305,103800,1884751400,56800,56800,56900,56800,128
20250305,103700,1877475700,56900,56800,56900,56800,115
20250305,103600,1870934600,56900,56700,56900,56700,424
20250305,103500,1846814100,56800,56800,56900,56600,240
20250305,103400,1833210700,56600,56700,56900,56500,195
20250305,103300,1822144600,56700,56500,56700,56500,140
20250305,103200,1814220800,56600,56700,56800,56500,254
20250305,103100,1799834050,56700,56700,56800,56600,504
20250305,103000,1771251200,56800,56700,56900,56700,153
20250305,102900,1762561200,56700,56800,56800,56700,221
20250305,102800,1750028300,56800,56700,56800,56700,213
20250305,102700,1737934700,56700,56800,56800,56700,100
20250305,102600,1732262200,56800,56600,56800,56600,461
20250305,102500,1706119350,56600,56500,56700,56500,101
20250305,102400,1700400650,56700,56700,56700,56500,255
20250305,102300,1685958350,56700,56700,56800,56600,433
20250305,102200,1661436650,56700,56600,56700,56600,213
20250305,102100,1649362650,56600,56600,56800,56600,435
20250305,102000,1624676600,56600,56500,56700,56500,85
20250305,101900,1619864300,56500,56600,56700,56500,345
20250305,101800,1600325600,56600,56800,56800,56600,321
20250305,101700,1582120800,56800,56800,56900,56800,78
20250305,101600,1577689900,56800,56600,56900,56600,480
20250305,101500,1550431800,56600,56800,56900,56600,355
20250305,101400,1530256100,56900,56700,56900,56700,179
20250305,101300,1520087650,56800,56700,56900,56700,267
20250305,101200,1504927950,56800,56600,56800,56600,768
20250305,101100,1461318650,56700,56600,56700,56500,811
20250305,101000,1415376250,56700,56600,56700,56600,200
20250305,100900,1404044150,56700,56600,56700,56600,156
20250305,100800,1395202350,56600,56500,56700,56500,258
20250305,100700,1380593450,56500,56400,56600,56400,235
20250305,100600,1367323600,56500,56400,56600,56400,485
20250305,100500,1339920400,56400,56500,56500,56400,144
20250305,100400,1331789800,56400,56400,56600,56300,113
20250305,100300,1325405800,56500,56600,56600,56300,334
20250305,100200,1306554500,56600,56500,56600,56500,303
20250305,100100,1289428400,56500,56500,56600,56400,415
20250305,100000,1265951500,56500,56500,56600,56400,383
20250305,095900,1244300700,56500,56500,56600,56500,146
20250305,095800,1236046900,56500,56400,56500,56400,379
20250305,095700,1214637400,56400,56400,56500,56400,123
20250305,095600,1207691200,56400,56300,56600,56300,459
20250305,095500,1181755950,56400,56300,56400,56300,184
20250305,095400,1171387150,56300,56400,56500,56300,193
20250305,095300,1160509050,56300,56300,56500,56200,258
20250305,095200,1145957450,56300,56400,56500,56200,467
20250305,095100,1119650550,56500,56300,56500,56300,452
20250305,095000,1094143550,56300,56300,56400,56300,172
20250305,094900,1084448750,56400,56400,56500,56400,318
20250305,094800,1066501850,56500,56400,56500,56400,153
20250305,094700,1057868350,56500,56400,56500,56400,122
20250305,094600,1050981950,56500,56400,56600,56300,1162
20250305,094500,985337450,56300,56400,56400,56300,236
20250305,094400,972032850,56300,56400,56400,56300,230
20250305,094300,959072350,56400,56400,56400,56300,74
20250305,094200,954899450,56400,56400,56500,56200,264
20250305,094100,940013700,56400,56300,56500,56300,543
20250305,094000,909370700,56200,56200,56400,56200,163
20250305,093900,900199400,56200,56300,56400,56200,111
20250305,093800,893954600,56300,56400,56500,56200,371
20250305,093700,873057700,56400,56300,56400,56200,361
20250305,093600,852731300,56200,56300,56500,56200,552
20250305,093500,821628500,56300,56300,56300,56200,143
20250305,093400,813584900,56200,56200,56300,56200,51
20250305,093300,810716400,56300,56300,56400,56300,237
20250305,093200,797370200,56400,56300,56400,56200,215
20250305,093100,785266100,56400,56300,56500,56300,430
20250305,093000,761003900,56400,56400,56400,56200,74
20250305,092900,756833300,56400,56300,56400,56300,23
20250305,092800,755536900,56300,56300,56400,56200,351
20250305,092700,735788700,56400,56300,56400,56300,97
20250305,092600,730323300,56400,56250,56500,56250,616
20250305,092500,695622600,56250,56200,56300,56200,157
20250305,092400,686792950,56300,56300,56400,56200,252
20250305,092300,672618050,56300,56400,56400,56300,169
20250305,092200,663102450,56300,56600,56600,56300,51
20250305,092100,660221750,56300,56500,56600,56200,2575
20250305,092000,515027850,56500,56500,56500,56400,137
20250305,091900,507288350,56400,56400,56500,56400,125
20250305,091800,500236950,56400,56400,56500,56400,84
20250305,091700,495498550,56400,56500,56500,56400,117
20250305,091600,488896350,56400,56400,56600,56300,471
20250305,091500,462296750,56400,56400,56400,56300,108
20250305,091400,456210550,56400,56400,56400,56400,231
20250305,091300,443182150,56400,56400,56400,56400,31
20250305,091200,441433750,56400,56400,56500,56400,298
20250305,091100,424625250,56400,56400,56400,56300,87
20250305,091000,419722050,56400,56500,56500,56300,266
20250305,090900,404723050,56400,56500,56600,56400,678
20250305,090800,366426050,56500,56500,56600,56400,569
20250305,090700,334277550,56500,56400,56500,56400,1015
20250305,090600,277029550,56400,56400,56400,56400,382
20250305,090500,255484750,56400,56400,56400,56300,171
20250305,090400,245852450,56300,56300,56300,56200,1364
20250305,090300,169059400,56400,56400,56400,56300,218
20250305,090200,156764900,56400,56500,56500,56300,171
20250305,090100,147126100,56500,56300,56600,56300,1420
20250305,090000,66982400,56400,56200,56400,56200,1190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185600 6387309600 56900 56900 56900 56900 6129
3 20250305 185500 6387309600 56900 56900 56900 56900 0
4 20250305 185400 6387309600 56900 56900 56900 56900 0
5 20250305 185300 6387309600 56900 56900 56900 56900 0
6 20250305 185200 6387309600 56900 56900 56900 56900 0
7 20250305 185100 6387309600 56900 56900 56900 56900 0
8 20250305 185000 6387309600 56900 56900 56900 56900 0
9 20250305 184900 6387309600 56900 56900 56900 56900 0
10 20250305 184800 6387309600 56900 56900 56900 56900 0
11 20250305 184700 6387309600 56900 56900 56900 56900 0
12 20250305 184600 6387309600 56900 56900 56900 56900 0
13 20250305 184500 6387309600 56900 56900 56900 56900 0
14 20250305 184400 6387309600 56900 56900 56900 56900 0
15 20250305 184300 6387309600 56900 56900 56900 56900 0
16 20250305 184200 6387309600 56900 56900 56900 56900 0
17 20250305 184100 6387309600 56900 56900 56900 56900 0
18 20250305 184000 6387309600 56900 56900 56900 56900 0
19 20250305 183900 6387309600 56900 56900 56900 56900 0
20 20250305 183800 6387309600 56900 56900 56900 56900 0
21 20250305 183700 6387309600 56900 56900 56900 56900 0
22 20250305 183600 6387309600 56900 56900 56900 56900 0
23 20250305 183500 6387309600 56900 56900 56900 56900 0
24 20250305 183400 6387309600 56900 56900 56900 56900 0
25 20250305 183300 6387309600 56900 56900 56900 56900 0
26 20250305 183200 6387309600 56900 56900 56900 56900 0
27 20250305 183100 6387309600 56900 56900 56900 56900 0
28 20250305 183000 6387309600 56900 56900 56900 56900 0
29 20250305 182900 6387309600 56900 56900 56900 56900 0
30 20250305 182800 6387309600 56900 56900 56900 56900 0
31 20250305 182700 6387309600 56900 56900 56900 56900 0
32 20250305 182600 6387309600 56900 56900 56900 56900 6129
33 20250305 182500 6387309600 56900 56900 56900 56900 0
34 20250305 182400 6387309600 56900 56900 56900 56900 0
35 20250305 182300 6387309600 56900 56900 56900 56900 0
36 20250305 182200 6387309600 56900 56900 56900 56900 0
37 20250305 182100 6387309600 56900 56900 56900 56900 0
38 20250305 182000 6387309600 56900 56900 56900 56900 0
39 20250305 181900 6387309600 56900 56900 56900 56900 0
40 20250305 181800 6387309600 56900 56900 56900 56900 0
41 20250305 181700 6387309600 56900 56900 56900 56900 0
42 20250305 181600 6387309600 56900 56900 56900 56900 0
43 20250305 181500 6387309600 56900 56900 56900 56900 0
44 20250305 181400 6387309600 56900 56900 56900 56900 0
45 20250305 181300 6387309600 56900 56900 56900 56900 0
46 20250305 181200 6387309600 56900 56900 56900 56900 0
47 20250305 181100 6387309600 56900 56900 56900 56900 0
48 20250305 181000 6387309600 56900 56900 56900 56900 0
49 20250305 180900 6387309600 56900 56900 56900 56900 0
50 20250305 180800 6387309600 56900 56900 56900 56900 0
51 20250305 180700 6387309600 56900 56900 56900 56900 0
52 20250305 180600 6387309600 56900 56900 56900 56900 0
53 20250305 180500 6387309600 56900 56900 56900 56900 0
54 20250305 180400 6387309600 56900 56900 56900 56900 0
55 20250305 180300 6387309600 56900 56900 56900 56900 0
56 20250305 180200 6387309600 56900 56900 56900 56900 0
57 20250305 180100 6387309600 56900 56900 56900 56900 0
58 20250305 180000 6387309600 56900 56900 56900 56900 0
59 20250305 175900 6387309600 56900 56900 56900 56900 0
60 20250305 175800 6387309600 56900 56900 56900 56900 0
61 20250305 175700 6387309600 56900 56900 56900 56900 0
62 20250305 175600 6387309600 56900 56900 56900 56900 6129
63 20250305 175500 6387309600 56900 56900 56900 56900 0
64 20250305 175400 6387309600 56900 56900 56900 56900 0
65 20250305 175300 6387309600 56900 56900 56900 56900 0
66 20250305 175200 6387309600 56900 56900 56900 56900 0
67 20250305 175100 6387309600 56900 56900 56900 56900 0
68 20250305 175000 6387309600 56900 56900 56900 56900 0
69 20250305 174900 6387309600 56900 56900 56900 56900 0
70 20250305 174800 6387309600 56900 56900 56900 56900 0
71 20250305 174700 6387309600 56900 56900 56900 56900 0
72 20250305 174600 6387309600 56900 56900 56900 56900 0
73 20250305 174500 6387309600 56900 56900 56900 56900 0
74 20250305 174400 6387309600 56900 56900 56900 56900 0
75 20250305 174300 6387309600 56900 56900 56900 56900 0
76 20250305 174200 6387309600 56900 56900 56900 56900 0
77 20250305 174100 6387309600 56900 56900 56900 56900 0
78 20250305 174000 6387309600 56900 56900 56900 56900 0
79 20250305 173900 6387309600 56900 56900 56900 56900 0
80 20250305 173800 6387309600 56900 56900 56900 56900 0
81 20250305 173700 6387309600 56900 56900 56900 56900 0
82 20250305 173600 6387309600 56900 56900 56900 56900 0
83 20250305 173500 6387309600 56900 56900 56900 56900 0
84 20250305 173400 6387309600 56900 56900 56900 56900 0
85 20250305 173300 6387309600 56900 56900 56900 56900 0
86 20250305 173200 6387309600 56900 56900 56900 56900 0
87 20250305 173100 6387309600 56900 56900 56900 56900 0
88 20250305 173000 6387309600 56900 56900 56900 56900 0
89 20250305 172900 6387309600 56900 56900 56900 56900 0
90 20250305 172800 6387309600 56900 56900 56900 56900 0
91 20250305 172700 6387309600 56900 56900 56900 56900 0
92 20250305 172600 6387309600 56900 56900 56900 56900 6129
93 20250305 172500 6387309600 56900 56900 56900 56900 0
94 20250305 172400 6387309600 56900 56900 56900 56900 0
95 20250305 172300 6387309600 56900 56900 56900 56900 0
96 20250305 172200 6387309600 56900 56900 56900 56900 0
97 20250305 172100 6387309600 56900 56900 56900 56900 0
98 20250305 172000 6387309600 56900 56900 56900 56900 0
99 20250305 171900 6387309600 56900 56900 56900 56900 0
100 20250305 171800 6387309600 56900 56900 56900 56900 0
101 20250305 171700 6387309600 56900 56900 56900 56900 0
102 20250305 171600 6387309600 56900 56900 56900 56900 0
103 20250305 171500 6387309600 56900 56900 56900 56900 0
104 20250305 171400 6387309600 56900 56900 56900 56900 0
105 20250305 171300 6387309600 56900 56900 56900 56900 0
106 20250305 171200 6387309600 56900 56900 56900 56900 0
107 20250305 171100 6387309600 56900 56900 56900 56900 0
108 20250305 171000 6387309600 56900 56900 56900 56900 0
109 20250305 170900 6387309600 56900 56900 56900 56900 0
110 20250305 170800 6387309600 56900 56900 56900 56900 0
111 20250305 170700 6387309600 56900 56900 56900 56900 0
112 20250305 170600 6387309600 56900 56900 56900 56900 0
113 20250305 170500 6387309600 56900 56900 56900 56900 0
114 20250305 170400 6387309600 56900 56900 56900 56900 0
115 20250305 170300 6387309600 56900 56900 56900 56900 0
116 20250305 170200 6387309600 56900 56900 56900 56900 0
117 20250305 170100 6387309600 56900 56900 56900 56900 0
118 20250305 170000 6387309600 56900 56900 56900 56900 0
119 20250305 165900 6387309600 56900 56900 56900 56900 0
120 20250305 165800 6387309600 56900 56900 56900 56900 0
121 20250305 165700 6387309600 56900 56900 56900 56900 0
122 20250305 165600 6387309600 56900 56900 56900 56900 6129
123 20250305 165500 6387309600 56900 56900 56900 56900 0
124 20250305 165400 6387309600 56900 56900 56900 56900 0
125 20250305 165300 6387309600 56900 56900 56900 56900 0
126 20250305 165200 6387309600 56900 56900 56900 56900 0
127 20250305 165100 6387309600 56900 56900 56900 56900 0
128 20250305 165000 6387309600 56900 56900 56900 56900 0
129 20250305 164900 6387309600 56900 56900 56900 56900 0
130 20250305 164800 6387309600 56900 56900 56900 56900 0
131 20250305 164700 6387309600 56900 56900 56900 56900 0
132 20250305 164600 6387309600 56900 56900 56900 56900 0
133 20250305 164500 6387309600 56900 56900 56900 56900 0
134 20250305 164400 6387309600 56900 56900 56900 56900 0
135 20250305 164300 6387309600 56900 56900 56900 56900 0
136 20250305 164200 6387309600 56900 56900 56900 56900 0
137 20250305 164100 6387309600 56900 56900 56900 56900 0
138 20250305 164000 6387309600 56900 56900 56900 56900 0
139 20250305 163900 6387309600 56900 56900 56900 56900 0
140 20250305 163800 6387309600 56900 56900 56900 56900 0
141 20250305 163700 6387309600 56900 56900 56900 56900 0
142 20250305 163600 6387309600 56900 56900 56900 56900 0
143 20250305 163500 6387309600 56900 56900 56900 56900 0
144 20250305 163400 6387309600 56900 56900 56900 56900 0
145 20250305 163300 6387309600 56900 56900 56900 56900 0
146 20250305 163200 6387309600 56900 56900 56900 56900 0
147 20250305 163100 6387309600 56900 56900 56900 56900 0
148 20250305 163000 6387309600 56900 56900 56900 56900 0
149 20250305 162900 6387309600 56900 56900 56900 56900 0
150 20250305 162800 6387309600 56900 56900 56900 56900 0
151 20250305 162700 6387309600 56900 56900 56900 56900 0
152 20250305 162600 6387309600 56900 56900 56900 56900 6129
153 20250305 162500 6387309600 56900 56900 56900 56900 0
154 20250305 162400 6387309600 56900 56900 56900 56900 0
155 20250305 162300 6387309600 56900 56900 56900 56900 0
156 20250305 162200 6387309600 56900 56900 56900 56900 0
157 20250305 162100 6387309600 56900 56900 56900 56900 0
158 20250305 162000 6387309600 56900 56900 56900 56900 0
159 20250305 161900 6387309600 56900 56900 56900 56900 0
160 20250305 161800 6387309600 56900 56900 56900 56900 0
161 20250305 161700 6387309600 56900 56900 56900 56900 0
162 20250305 161600 6387309600 56900 56900 56900 56900 0
163 20250305 161500 6387309600 56900 56900 56900 56900 0
164 20250305 161400 6387309600 56900 56900 56900 56900 0
165 20250305 161300 6387309600 56900 56900 56900 56900 0
166 20250305 161200 6387309600 56900 56900 56900 56900 0
167 20250305 161100 6387309600 56900 56900 56900 56900 0
168 20250305 161000 6387309600 56900 56900 56900 56900 0
169 20250305 160900 6387309600 56900 56900 56900 56900 0
170 20250305 160800 6387309600 56900 56900 56900 56900 0
171 20250305 160700 6387309600 56900 56900 56900 56900 0
172 20250305 160600 6387309600 56900 56900 56900 56900 0
173 20250305 160500 6387309600 56900 56900 56900 56900 0
174 20250305 160400 6387309600 56900 56900 56900 56900 0
175 20250305 160300 6387309600 56900 56900 56900 56900 0
176 20250305 160200 6387309600 56900 56900 56900 56900 0
177 20250305 160100 6387309600 56900 56900 56900 56900 0
178 20250305 160000 6387309600 56900 56900 56900 56900 0
179 20250305 155900 6387309600 56900 56900 56900 56900 0
180 20250305 155800 6387309600 56900 56900 56900 56900 0
181 20250305 155700 6387309600 56900 56900 56900 56900 0
182 20250305 155600 6387309600 56900 56900 56900 56900 6129
183 20250305 155500 6387309600 56900 56900 56900 56900 0
184 20250305 155400 6387309600 56900 56900 56900 56900 0
185 20250305 155300 6387309600 56900 56900 56900 56900 0
186 20250305 155200 6387309600 56900 56900 56900 56900 0
187 20250305 155100 6387309600 56900 56900 56900 56900 0
188 20250305 155000 6387309600 56900 56900 56900 56900 0
189 20250305 154900 6387309600 56900 56900 56900 56900 0
190 20250305 154800 6387309600 56900 56900 56900 56900 0
191 20250305 154700 6387309600 56900 56900 56900 56900 0
192 20250305 154600 6387309600 56900 56900 56900 56900 0
193 20250305 154500 6387309600 56900 56900 56900 56900 0
194 20250305 154400 6387309600 56900 56900 56900 56900 0
195 20250305 154300 6387309600 56900 56900 56900 56900 0
196 20250305 154200 6387309600 56900 56900 56900 56900 0
197 20250305 154100 6387309600 56900 56900 56900 56900 0
198 20250305 154000 6387309600 56900 56900 56900 56900 0
199 20250305 153900 6387309600 56900 56900 56900 56900 0
200 20250305 153800 6387309600 56900 56900 56900 56900 0
201 20250305 153700 6387309600 56900 56900 56900 56900 0
202 20250305 153600 6387309600 56900 56900 56900 56900 0
203 20250305 153500 6387309600 56900 56900 56900 56900 0
204 20250305 153400 6387309600 56900 56900 56900 56900 0
205 20250305 153300 6387309600 56900 56900 56900 56900 0
206 20250305 153200 6387309600 56900 56900 56900 56900 0
207 20250305 153100 6387309600 56900 56900 56900 56900 0
208 20250305 153000 6387309600 56900 56900 56900 56900 6129
209 20250305 152900 6038569500 56900 56900 56900 56900 0
210 20250305 152800 6038569500 56900 56900 56900 56900 0
211 20250305 152700 6038569500 56900 56900 56900 56900 0
212 20250305 152600 6038569500 56900 56900 56900 56900 0
213 20250305 152500 6038569500 56900 56900 56900 56900 0
214 20250305 152400 6038569500 56900 56900 56900 56900 0
215 20250305 152300 6038569500 56900 56900 56900 56900 0
216 20250305 152200 6038569500 56900 56900 56900 56900 0
217 20250305 152100 6038569500 56900 56900 56900 56900 0
218 20250305 152000 6038569500 56900 56900 56900 56900 0
219 20250305 151900 6038569500 56900 56800 56900 56700 124
220 20250305 151800 6031527000 56900 56800 56900 56800 268
221 20250305 151700 6016288900 56800 56800 56900 56800 331
222 20250305 151600 5997472500 56900 56800 57000 56800 1310
223 20250305 151500 5922941900 56900 56900 56900 56800 368
224 20250305 151400 5902025600 56900 56800 56900 56800 564
225 20250305 151300 5869945900 56800 56800 56900 56800 182
226 20250305 151200 5859605400 56800 56800 56900 56800 240
227 20250305 151100 5845973100 56800 56800 56900 56800 287
228 20250305 151000 5829651800 56800 56800 56900 56800 488
229 20250305 150900 5801899600 56800 56800 56900 56800 116
230 20250305 150800 5795310000 56800 56800 56900 56800 128
231 20250305 150700 5788039000 56800 56800 56900 56800 127
232 20250305 150600 5780825100 56800 56800 56900 56800 129
233 20250305 150500 5773495600 56900 56800 56900 56700 777
234 20250305 150400 5729341500 56800 56800 56900 56700 341
235 20250305 150300 5709983200 56800 56800 56900 56700 1019
236 20250305 150200 5652122800 56800 56800 56900 56800 122
237 20250305 150100 5645192500 56800 56900 57000 56800 450
238 20250305 150000 5619595800 56900 57000 57000 56900 586
239 20250305 145900 5586219500 57000 56900 57000 56900 146
240 20250305 145800 5577905300 57000 56900 57000 56900 493
241 20250305 145700 5549852300 56900 57000 57000 56900 154
242 20250305 145600 5541089400 56900 57000 57000 56900 161
243 20250305 145500 5531921800 57000 56800 57000 56800 635
244 20250305 145400 5495770100 56800 56900 57000 56800 365
245 20250305 145300 5475011200 56900 56900 57000 56900 86
246 20250305 145200 5470117400 56900 56900 57000 56900 217
247 20250305 145100 5457763550 56900 56900 57000 56900 124
248 20250305 145000 5450706950 56900 56900 57000 56800 629
249 20250305 144900 5414909750 56900 57000 57000 56900 160
250 20250305 144800 5405805550 56900 56900 57000 56900 148
251 20250305 144700 5397377950 56900 56900 57000 56900 258
252 20250305 144600 5382697000 56900 56900 57000 56900 370
253 20250305 144500 5361610900 56900 56900 57000 56900 86
254 20250305 144400 5356717400 56900 56900 57000 56900 212
255 20250305 144300 5344647700 56900 56900 57000 56900 264
256 20250305 144200 5329625200 56900 57000 57000 56900 77
257 20250305 144100 5325243700 56900 56800 57000 56800 572
258 20250305 144000 5292679000 56800 56800 56900 56800 127
259 20250305 143900 5285457800 56800 56800 56900 56800 65
260 20250305 143800 5281765300 56800 56900 56900 56800 359
261 20250305 143700 5261348300 56900 56900 57000 56900 619
262 20250305 143600 5226120500 56900 56900 57000 56900 428
263 20250305 143500 5201732100 56900 57000 57000 56900 173
264 20250305 143400 5191881200 56900 57000 57000 56900 244
265 20250305 143300 5177993900 56900 56900 57000 56900 182
266 20250305 143200 5167629800 56900 57000 57000 56900 198
267 20250305 143100 5156351700 57000 56900 57000 56900 485
268 20250305 143000 5128712800 56900 57000 57000 56900 172
269 20250305 142900 5118923200 57000 57000 57000 56900 181
270 20250305 142800 5108616600 56900 56900 57000 56900 193
271 20250305 142700 5097633400 56900 56900 57000 56900 118
272 20250305 142600 5090917300 56900 56900 57000 56900 547
273 20250305 142500 5059752600 56900 56900 57000 56900 156
274 20250305 142400 5050875200 56900 56900 57000 56900 77
275 20250305 142300 5046493500 56900 57000 57100 56900 476
276 20250305 142200 5019363800 57000 57000 57100 57000 155
277 20250305 142100 5010522000 57100 57100 57100 57000 552
278 20250305 142000 4979022400 57100 57100 57100 57000 147
279 20250305 141900 4970635800 57100 57000 57100 57000 239
280 20250305 141800 4956997500 57100 57100 57100 57000 110
281 20250305 141700 4950720000 57000 57000 57100 57000 100
282 20250305 141600 4945019200 57100 57000 57100 57000 397
283 20250305 141500 4922357300 57000 57000 57100 57000 94
284 20250305 141400 4916999000 57100 57100 57100 57000 149
285 20250305 141300 4908498500 57000 57000 57100 57000 102
286 20250305 141200 4902684100 57100 57100 57100 57000 63
287 20250305 141100 4899090800 57000 57100 57200 57000 712
288 20250305 141000 4858440000 57000 57000 57100 57000 70
289 20250305 140900 4854449200 57000 57000 57100 57000 153
290 20250305 140800 4845725700 57000 57000 57100 57000 251
291 20250305 140700 4831418200 57000 57000 57100 57000 121
292 20250305 140600 4824514300 57000 56900 57100 56900 882
293 20250305 140500 4774204300 57000 56900 57000 56900 155
294 20250305 140400 4765378600 57000 57000 57000 56900 53
295 20250305 140300 4762362300 56900 56900 57000 56900 214
296 20250305 140200 4750176200 57000 56900 57000 56900 151
297 20250305 140100 4741583300 57000 56900 57000 56900 451
298 20250305 140000 4715885000 56900 57000 57000 56900 172
299 20250305 135900 4706089800 56900 56900 57000 56900 108
300 20250305 135800 4699942800 57000 56900 57000 56900 96
301 20250305 135700 4694478600 56900 57000 57000 56900 82
302 20250305 135600 4689810700 56900 56900 57100 56900 558
303 20250305 135500 4658003500 56900 57000 57000 56900 118
304 20250305 135400 4651286200 56900 56900 57000 56900 40
305 20250305 135300 4649009100 56900 57000 57100 56900 224
306 20250305 135200 4636242350 57000 57000 57100 56900 230
307 20250305 135100 4623139650 56900 57000 57100 56900 510
308 20250305 135000 4594062250 57000 57100 57100 57000 171
309 20250305 134900 4584313750 57000 57000 57100 57000 103
310 20250305 134800 4578441850 57000 56900 57100 56900 126
311 20250305 134700 4571252150 57000 56900 57100 56900 194
312 20250305 134600 4560198550 57100 57000 57200 57000 452
313 20250305 134500 4534393050 57000 57000 57100 57000 167
314 20250305 134400 4524873250 57000 57000 57100 56900 113
315 20250305 134300 4518432550 57100 57100 57100 57000 84
316 20250305 134200 4513643550 57100 57100 57100 57000 91
317 20250305 134100 4508453550 57000 57100 57200 57000 489
318 20250305 134000 4480511550 57100 57100 57200 57000 254
319 20250305 133900 4466010050 57000 57100 57100 57000 102
320 20250305 133800 4460195150 57000 57100 57200 57000 84
321 20250305 133700 4455402150 57100 57000 57200 57000 118
322 20250305 133600 4448666650 57000 57000 57200 57000 444
323 20250305 133500 4423334350 57100 57000 57100 57000 109
324 20250305 133400 4417118550 57000 57100 57100 57000 112
325 20250305 133300 4410733250 57100 57100 57100 57000 290
326 20250305 133200 4394177600 57000 57000 57100 57000 95
327 20250305 133100 4388762000 56900 57100 57100 56900 587
328 20250305 133000 4355270000 57000 57000 57100 57000 149
329 20250305 132900 4346769900 57100 57000 57100 57000 45
330 20250305 132800 4344204000 57000 57000 57100 57000 120
331 20250305 132700 4337363700 57000 57000 57100 57000 56
332 20250305 132600 4334171400 57000 56900 57100 56900 418
333 20250305 132500 4310326100 56900 56900 57000 56900 91
334 20250305 132400 4305143450 56900 57000 57100 56900 96
335 20250305 132300 4299672950 57000 57000 57100 57000 59
336 20250305 132200 4296309750 57000 57000 57100 56900 220
337 20250305 132100 4283762750 57100 57000 57200 57000 352
338 20250305 132000 4263652050 57000 57100 57100 56900 229
339 20250305 131900 4250597350 57000 57100 57100 57000 106
340 20250305 131800 4244554950 57100 57000 57100 57000 172
341 20250305 131700 4234743350 57000 57100 57100 57000 99
342 20250305 131600 4229097550 57100 57000 57200 57000 449
343 20250305 131500 4203456650 57100 57000 57100 57000 189
344 20250305 131400 4192675650 57000 57000 57100 57000 101
345 20250305 131300 4186917650 57000 57000 57100 57000 53
346 20250305 131200 4183895750 57000 57100 57200 57000 166
347 20250305 131100 4174429750 57100 57200 57200 57000 569
348 20250305 131000 4141906650 57100 56900 57200 56900 1103
349 20250305 130900 4078960800 56900 56900 57000 56900 97
350 20250305 130800 4073440700 56900 56900 57000 56900 102
351 20250305 130700 4067634800 57000 56900 57000 56900 153
352 20250305 130600 4058921900 56900 56900 57000 56900 369
353 20250305 130500 4037896200 56900 57000 57000 56900 32
354 20250305 130400 4036075200 56900 56900 57000 56900 127
355 20250305 130300 4028844200 56900 56900 57000 56900 135
356 20250305 130200 4021155100 56900 57100 57100 56900 64
357 20250305 130100 4017511600 57100 56900 57100 56900 351
358 20250305 130000 3997490000 56900 56900 57000 56900 204
359 20250305 125900 3985869550 56900 57000 57100 56900 166
360 20250305 125800 3976409100 57000 57000 57100 57000 81
361 20250305 125700 3971790300 57100 57100 57100 57000 73
362 20250305 125600 3967626600 57100 56800 57100 56800 377
363 20250305 125500 3946130450 56900 56800 56900 56800 83
364 20250305 125400 3941409550 56800 56900 56900 56700 264
365 20250305 125300 3926410950 56800 57000 57000 56800 110
366 20250305 125200 3920155950 57000 56900 57000 56800 153
367 20250305 125100 3911441550 56900 56900 57100 56800 417
368 20250305 125000 3887658350 57000 56900 57000 56900 127
369 20250305 124900 3880428450 56900 56900 57100 56900 119
370 20250305 124800 3873646650 56900 57000 57100 56900 167
371 20250305 124700 3864136050 56900 56800 57100 56800 112
372 20250305 124600 3857761250 57000 56900 57100 56800 552
373 20250305 124500 3826310650 56800 56800 56900 56800 158
374 20250305 124400 3817325150 56900 56800 56900 56800 87
375 20250305 124300 3812379250 56900 56800 57000 56800 141
376 20250305 124200 3804362450 56800 57000 57100 56800 172
377 20250305 124100 3794573000 56900 56900 57100 56900 515
378 20250305 124000 3765200800 57000 56900 57000 56900 131
379 20250305 123900 3757745200 56900 56900 57000 56900 72
380 20250305 123800 3753647300 56800 56900 57000 56800 91
381 20250305 123700 3748469700 56900 56800 56900 56800 133
382 20250305 123600 3740904300 56800 56800 57100 56800 403
383 20250305 123500 3717942500 56800 56800 57000 56800 62
384 20250305 123400 3714414300 56900 56900 56900 56800 134
385 20250305 123300 3706797300 56800 56900 56900 56800 142
386 20250305 123200 3698719800 56900 56800 56900 56800 110
387 20250305 123100 3692465900 56800 56900 57100 56800 433
388 20250305 123000 3667795750 56900 56900 57000 56900 335
389 20250305 122900 3648723150 56900 56900 57000 56800 132
390 20250305 122800 3641212450 56900 56900 57000 56900 145
391 20250305 122700 3632954250 56900 57000 57000 56900 90
392 20250305 122600 3627830900 56800 56900 57000 56800 485
393 20250305 122500 3600224450 56800 56800 56900 56800 71
394 20250305 122400 3596189800 56800 56800 56900 56800 193
395 20250305 122300 3585218700 56800 56900 56900 56800 57
396 20250305 122200 3581978600 56900 56900 56900 56800 138
397 20250305 122100 3574130300 56800 56850 56900 56800 668
398 20250305 122000 3536129600 56800 56900 56900 56800 83
399 20250305 121900 3531413800 56800 56900 56900 56800 61
400 20250305 121800 3527943800 56900 56900 56900 56800 196
401 20250305 121700 3516795400 56900 56800 57000 56800 249
402 20250305 121600 3502626950 56800 56800 56900 56800 387
403 20250305 121500 3480611050 56800 56800 56900 56800 222
404 20250305 121400 3467986150 56800 56900 56900 56800 145
405 20250305 121300 3459746350 56800 56900 56900 56800 154
406 20250305 121200 3450994150 56800 56800 56900 56800 77
407 20250305 121100 3446618050 56700 56900 56900 56700 477
408 20250305 121000 3419489650 56900 56900 56900 56700 157
409 20250305 120900 3410570250 56800 56900 56900 56800 58
410 20250305 120800 3407274850 56800 56800 56900 56800 124
411 20250305 120700 3400229150 56800 56800 56900 56800 110
412 20250305 120600 3393973750 56700 56800 57000 56600 422
413 20250305 120500 3369952050 56800 56800 56900 56800 131
414 20250305 120400 3362509650 56800 56800 56900 56800 512
415 20250305 120300 3333426150 56800 56800 56900 56600 195
416 20250305 120200 3322360900 56800 56800 56900 56600 329
417 20250305 120100 3303651800 56800 56600 56900 56600 526
418 20250305 120000 3273766400 56600 56700 56800 56600 305
419 20250305 115900 3256469600 56800 56600 56800 56600 329
420 20250305 115800 3237793200 56800 56850 57000 56700 1094
421 20250305 115700 3175616900 56900 56900 57000 56800 202
422 20250305 115600 3164112800 56900 56950 57000 56800 677
423 20250305 115500 3125569300 56900 56900 57000 56800 130
424 20250305 115400 3118171500 56900 56950 57000 56800 244
425 20250305 115300 3104277400 56900 56900 57000 56900 242
426 20250305 115200 3090496500 56900 56900 57000 56800 384
427 20250305 115100 3068647250 56900 57000 57000 56900 471
428 20250305 115000 3041815650 56900 56900 57000 56800 209
429 20250305 114900 3029926400 56900 57000 57000 56900 262
430 20250305 114800 3015007500 57000 56900 57000 56900 163
431 20250305 114700 3005725800 56900 56850 57000 56800 791
432 20250305 114600 2960716650 56850 56800 56900 56800 461
433 20250305 114500 2934496400 56800 56800 56900 56800 230
434 20250305 114400 2921417950 56850 56850 56900 56800 167
435 20250305 114300 2911918800 56800 56800 56900 56800 83
436 20250305 114200 2907202000 56800 56850 56900 56700 170
437 20250305 114100 2897545800 56800 56850 56900 56800 507
438 20250305 114000 2868704700 56800 56750 56900 56700 78
439 20250305 113900 2864274350 56700 56800 56900 56700 148
440 20250305 113800 2855858450 56800 56700 56900 56700 239
441 20250305 113700 2842282300 56700 56800 56900 56600 484
442 20250305 113600 2814868850 56900 56700 56900 56700 441
443 20250305 113500 2789809150 56800 56900 57000 56700 254
444 20250305 113400 2775369750 57000 56900 57000 56900 140
445 20250305 113300 2767395550 56900 56950 57000 56900 105
446 20250305 113200 2761416250 56900 57000 57000 56800 90
447 20250305 113100 2756294450 56900 56800 57000 56700 511
448 20250305 113000 2727235450 56900 56900 56900 56800 325
449 20250305 112900 2708763950 56800 56800 57000 56700 475
450 20250305 112800 2681728050 56800 56900 57000 56800 1407
451 20250305 112700 2601646050 56800 56900 57000 56800 187
452 20250305 112600 2591004050 56900 56900 57000 56900 472
453 20250305 112500 2564106750 56900 56900 57000 56900 619
454 20250305 112400 2528883750 56800 56800 56900 56700 82
455 20250305 112300 2524226600 56800 56800 56900 56800 301
456 20250305 112200 2507121500 56900 56800 56900 56800 163
457 20250305 112100 2497851300 56800 56800 56900 56800 409
458 20250305 112000 2474589350 56900 56800 56900 56800 110
459 20250305 111900 2468335250 56800 56800 56900 56700 371
460 20250305 111800 2447264350 56800 56800 56900 56700 87
461 20250305 111700 2442322950 56800 56900 56900 56800 147
462 20250305 111600 2433967850 56900 56700 56900 56700 442
463 20250305 111500 2408853850 56700 56700 56800 56600 164
464 20250305 111400 2399554550 56800 56700 56800 56600 145
465 20250305 111300 2391328300 56700 56700 56800 56700 407
466 20250305 111200 2368237200 56800 56800 56800 56700 137
467 20250305 111100 2360456300 56700 56700 56800 56700 537
468 20250305 111000 2329967800 56700 56700 56800 56700 177
469 20250305 110900 2319926600 56700 56700 56800 56700 158
470 20250305 110800 2310962400 56700 56700 56800 56700 75
471 20250305 110700 2306705300 56700 56700 56800 56700 213
472 20250305 110600 2294618000 56800 56800 56900 56700 480
473 20250305 110500 2267326650 56800 56800 56900 56800 43
474 20250305 110400 2264883150 56800 56700 56900 56700 244
475 20250305 110300 2251027600 56700 56600 56700 56600 181
476 20250305 110200 2240769800 56600 56700 56700 56600 286
477 20250305 110100 2224564300 56700 56700 56800 56600 759
478 20250305 110000 2181496700 56700 56700 56800 56700 158
479 20250305 105900 2172527350 56800 56800 56800 56700 67
480 20250305 105800 2168726150 56800 56700 56800 56700 219
481 20250305 105700 2156300750 56700 56800 56800 56700 142
482 20250305 105600 2148241950 56700 56700 56900 56700 476
483 20250305 105500 2121206750 56700 56800 56800 56600 88
484 20250305 105400 2116214350 56800 56700 56800 56700 131
485 20250305 105300 2108781250 56700 56700 56800 56600 271
486 20250305 105200 2093410450 56700 56700 56800 56700 182
487 20250305 105100 2083077750 56700 56700 56800 56700 403
488 20250305 105000 2060196650 56700 56800 56900 56700 145
489 20250305 104900 2051967450 56700 56800 56900 56700 467
490 20250305 104800 2025440550 56900 56800 56900 56700 136
491 20250305 104700 2017709650 56800 56700 56900 56700 231
492 20250305 104600 2004591450 56700 56700 56800 56700 434
493 20250305 104500 1979951250 56700 56700 56900 56700 378
494 20250305 104400 1958478800 56800 56800 56800 56700 113
495 20250305 104300 1952063200 56800 56800 56800 56700 104
496 20250305 104200 1946160400 56700 56800 56800 56700 235
497 20250305 104100 1932825400 56800 56700 56900 56700 463
498 20250305 104000 1906529000 56700 56700 56800 56600 98
499 20250305 103900 1900972000 56600 56800 56800 56600 286
500 20250305 103800 1884751400 56800 56800 56900 56800 128
501 20250305 103700 1877475700 56900 56800 56900 56800 115
502 20250305 103600 1870934600 56900 56700 56900 56700 424
503 20250305 103500 1846814100 56800 56800 56900 56600 240
504 20250305 103400 1833210700 56600 56700 56900 56500 195
505 20250305 103300 1822144600 56700 56500 56700 56500 140
506 20250305 103200 1814220800 56600 56700 56800 56500 254
507 20250305 103100 1799834050 56700 56700 56800 56600 504
508 20250305 103000 1771251200 56800 56700 56900 56700 153
509 20250305 102900 1762561200 56700 56800 56800 56700 221
510 20250305 102800 1750028300 56800 56700 56800 56700 213
511 20250305 102700 1737934700 56700 56800 56800 56700 100
512 20250305 102600 1732262200 56800 56600 56800 56600 461
513 20250305 102500 1706119350 56600 56500 56700 56500 101
514 20250305 102400 1700400650 56700 56700 56700 56500 255
515 20250305 102300 1685958350 56700 56700 56800 56600 433
516 20250305 102200 1661436650 56700 56600 56700 56600 213
517 20250305 102100 1649362650 56600 56600 56800 56600 435
518 20250305 102000 1624676600 56600 56500 56700 56500 85
519 20250305 101900 1619864300 56500 56600 56700 56500 345
520 20250305 101800 1600325600 56600 56800 56800 56600 321
521 20250305 101700 1582120800 56800 56800 56900 56800 78
522 20250305 101600 1577689900 56800 56600 56900 56600 480
523 20250305 101500 1550431800 56600 56800 56900 56600 355
524 20250305 101400 1530256100 56900 56700 56900 56700 179
525 20250305 101300 1520087650 56800 56700 56900 56700 267
526 20250305 101200 1504927950 56800 56600 56800 56600 768
527 20250305 101100 1461318650 56700 56600 56700 56500 811
528 20250305 101000 1415376250 56700 56600 56700 56600 200
529 20250305 100900 1404044150 56700 56600 56700 56600 156
530 20250305 100800 1395202350 56600 56500 56700 56500 258
531 20250305 100700 1380593450 56500 56400 56600 56400 235
532 20250305 100600 1367323600 56500 56400 56600 56400 485
533 20250305 100500 1339920400 56400 56500 56500 56400 144
534 20250305 100400 1331789800 56400 56400 56600 56300 113
535 20250305 100300 1325405800 56500 56600 56600 56300 334
536 20250305 100200 1306554500 56600 56500 56600 56500 303
537 20250305 100100 1289428400 56500 56500 56600 56400 415
538 20250305 100000 1265951500 56500 56500 56600 56400 383
539 20250305 095900 1244300700 56500 56500 56600 56500 146
540 20250305 095800 1236046900 56500 56400 56500 56400 379
541 20250305 095700 1214637400 56400 56400 56500 56400 123
542 20250305 095600 1207691200 56400 56300 56600 56300 459
543 20250305 095500 1181755950 56400 56300 56400 56300 184
544 20250305 095400 1171387150 56300 56400 56500 56300 193
545 20250305 095300 1160509050 56300 56300 56500 56200 258
546 20250305 095200 1145957450 56300 56400 56500 56200 467
547 20250305 095100 1119650550 56500 56300 56500 56300 452
548 20250305 095000 1094143550 56300 56300 56400 56300 172
549 20250305 094900 1084448750 56400 56400 56500 56400 318
550 20250305 094800 1066501850 56500 56400 56500 56400 153
551 20250305 094700 1057868350 56500 56400 56500 56400 122
552 20250305 094600 1050981950 56500 56400 56600 56300 1162
553 20250305 094500 985337450 56300 56400 56400 56300 236
554 20250305 094400 972032850 56300 56400 56400 56300 230
555 20250305 094300 959072350 56400 56400 56400 56300 74
556 20250305 094200 954899450 56400 56400 56500 56200 264
557 20250305 094100 940013700 56400 56300 56500 56300 543
558 20250305 094000 909370700 56200 56200 56400 56200 163
559 20250305 093900 900199400 56200 56300 56400 56200 111
560 20250305 093800 893954600 56300 56400 56500 56200 371
561 20250305 093700 873057700 56400 56300 56400 56200 361
562 20250305 093600 852731300 56200 56300 56500 56200 552
563 20250305 093500 821628500 56300 56300 56300 56200 143
564 20250305 093400 813584900 56200 56200 56300 56200 51
565 20250305 093300 810716400 56300 56300 56400 56300 237
566 20250305 093200 797370200 56400 56300 56400 56200 215
567 20250305 093100 785266100 56400 56300 56500 56300 430
568 20250305 093000 761003900 56400 56400 56400 56200 74
569 20250305 092900 756833300 56400 56300 56400 56300 23
570 20250305 092800 755536900 56300 56300 56400 56200 351
571 20250305 092700 735788700 56400 56300 56400 56300 97
572 20250305 092600 730323300 56400 56250 56500 56250 616
573 20250305 092500 695622600 56250 56200 56300 56200 157
574 20250305 092400 686792950 56300 56300 56400 56200 252
575 20250305 092300 672618050 56300 56400 56400 56300 169
576 20250305 092200 663102450 56300 56600 56600 56300 51
577 20250305 092100 660221750 56300 56500 56600 56200 2575
578 20250305 092000 515027850 56500 56500 56500 56400 137
579 20250305 091900 507288350 56400 56400 56500 56400 125
580 20250305 091800 500236950 56400 56400 56500 56400 84
581 20250305 091700 495498550 56400 56500 56500 56400 117
582 20250305 091600 488896350 56400 56400 56600 56300 471
583 20250305 091500 462296750 56400 56400 56400 56300 108
584 20250305 091400 456210550 56400 56400 56400 56400 231
585 20250305 091300 443182150 56400 56400 56400 56400 31
586 20250305 091200 441433750 56400 56400 56500 56400 298
587 20250305 091100 424625250 56400 56400 56400 56300 87
588 20250305 091000 419722050 56400 56500 56500 56300 266
589 20250305 090900 404723050 56400 56500 56600 56400 678
590 20250305 090800 366426050 56500 56500 56600 56400 569
591 20250305 090700 334277550 56500 56400 56500 56400 1015
592 20250305 090600 277029550 56400 56400 56400 56400 382
593 20250305 090500 255484750 56400 56400 56400 56300 171
594 20250305 090400 245852450 56300 56300 56300 56200 1364
595 20250305 090300 169059400 56400 56400 56400 56300 218
596 20250305 090200 156764900 56400 56500 56500 56300 171
597 20250305 090100 147126100 56500 56300 56600 56300 1420
598 20250305 090000 66982400 56400 56200 56400 56200 1190

1
010950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,89082,112582792,5068765800,6405960864800,0.08
20250227,92015,112582792,5300064000,6484768819200,0.08
20250226,91955,112582792,5278217000,6462252260800,0.08
20250225,92338,112582792,5392539200,6574835052800,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 89082 112582792 5068765800 6405960864800 0.08
3 20250227 92015 112582792 5300064000 6484768819200 0.08
4 20250226 91955 112582792 5278217000 6462252260800 0.08
5 20250225 92338 112582792 5392539200 6574835052800 0.08