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

607
017670/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190500,29150273950,56600,56600,56600,56600,87995
20250305,190400,29150273950,56600,56600,56600,56600,0
20250305,190300,29150273950,56600,56600,56600,56600,0
20250305,190200,29150273950,56600,56600,56600,56600,0
20250305,190100,29150273950,56600,56600,56600,56600,0
20250305,190000,29150273950,56600,56600,56600,56600,0
20250305,185900,29150273950,56600,56600,56600,56600,0
20250305,185800,29150273950,56600,56600,56600,56600,0
20250305,185700,29150273950,56600,56600,56600,56600,0
20250305,185600,29150273950,56600,56600,56600,56600,0
20250305,185500,29150273950,56600,56600,56600,56600,0
20250305,185400,29150273950,56600,56600,56600,56600,0
20250305,185300,29150273950,56600,56600,56600,56600,0
20250305,185200,29150273950,56600,56600,56600,56600,0
20250305,185100,29150273950,56600,56600,56600,56600,0
20250305,185000,29150273950,56600,56600,56600,56600,0
20250305,184900,29150273950,56600,56600,56600,56600,0
20250305,184800,29150273950,56600,56600,56600,56600,0
20250305,184700,29150273950,56600,56600,56600,56600,0
20250305,184600,29150273950,56600,56600,56600,56600,0
20250305,184500,29150273950,56600,56600,56600,56600,0
20250305,184400,29150273950,56600,56600,56600,56600,0
20250305,184300,29150273950,56600,56600,56600,56600,0
20250305,184200,29150273950,56600,56600,56600,56600,0
20250305,184100,29150273950,56600,56600,56600,56600,0
20250305,184000,29150273950,56600,56600,56600,56600,0
20250305,183900,29150273950,56600,56600,56600,56600,0
20250305,183800,29150273950,56600,56600,56600,56600,0
20250305,183700,29150273950,56600,56600,56600,56600,0
20250305,183600,29150273950,56600,56600,56600,56600,0
20250305,183500,29150273950,56600,56600,56600,56600,87995
20250305,183400,29150273950,56600,56600,56600,56600,0
20250305,183300,29150273950,56600,56600,56600,56600,0
20250305,183200,29150273950,56600,56600,56600,56600,0
20250305,183100,29150273950,56600,56600,56600,56600,0
20250305,183000,29150273950,56600,56600,56600,56600,0
20250305,182900,29150273950,56600,56600,56600,56600,0
20250305,182800,29150273950,56600,56600,56600,56600,0
20250305,182700,29150273950,56600,56600,56600,56600,0
20250305,182600,29150273950,56600,56600,56600,56600,0
20250305,182500,29150273950,56600,56600,56600,56600,0
20250305,182400,29150273950,56600,56600,56600,56600,0
20250305,182300,29150273950,56600,56600,56600,56600,0
20250305,182200,29150273950,56600,56600,56600,56600,0
20250305,182100,29150273950,56600,56600,56600,56600,0
20250305,182000,29150273950,56600,56600,56600,56600,0
20250305,181900,29150273950,56600,56600,56600,56600,0
20250305,181800,29150273950,56600,56600,56600,56600,0
20250305,181700,29150273950,56600,56600,56600,56600,0
20250305,181600,29150273950,56600,56600,56600,56600,0
20250305,181500,29150273950,56600,56600,56600,56600,0
20250305,181400,29150273950,56600,56600,56600,56600,0
20250305,181300,29150273950,56600,56600,56600,56600,0
20250305,181200,29150273950,56600,56600,56600,56600,0
20250305,181100,29150273950,56600,56600,56600,56600,0
20250305,181000,29150273950,56600,56600,56600,56600,0
20250305,180900,29150273950,56600,56600,56600,56600,0
20250305,180800,29150273950,56600,56600,56600,56600,0
20250305,180700,29150273950,56600,56600,56600,56600,0
20250305,180600,29150273950,56600,56600,56600,56600,0
20250305,180500,29150273950,56600,56600,56600,56600,87995
20250305,180400,29150273950,56600,56600,56600,56600,0
20250305,180300,29150273950,56600,56600,56600,56600,0
20250305,180200,29150273950,56600,56600,56600,56600,0
20250305,180100,29150273950,56600,56600,56600,56600,0
20250305,180000,29150273950,56600,56600,56600,56600,0
20250305,175900,29150273950,56600,56600,56600,56600,0
20250305,175800,29150273950,56600,56600,56600,56600,0
20250305,175700,29150273950,56600,56600,56600,56600,0
20250305,175600,29150273950,56600,56600,56600,56600,0
20250305,175500,29150273950,56600,56600,56600,56600,0
20250305,175400,29150273950,56600,56600,56600,56600,0
20250305,175300,29150273950,56600,56600,56600,56600,0
20250305,175200,29150273950,56600,56600,56600,56600,0
20250305,175100,29150273950,56600,56600,56600,56600,0
20250305,175000,29150273950,56600,56600,56600,56600,0
20250305,174900,29150273950,56600,56600,56600,56600,0
20250305,174800,29150273950,56600,56600,56600,56600,0
20250305,174700,29150273950,56600,56600,56600,56600,0
20250305,174600,29150273950,56600,56600,56600,56600,0
20250305,174500,29150273950,56600,56600,56600,56600,0
20250305,174400,29150273950,56600,56600,56600,56600,0
20250305,174300,29150273950,56600,56600,56600,56600,0
20250305,174200,29150273950,56600,56600,56600,56600,0
20250305,174100,29150273950,56600,56600,56600,56600,0
20250305,174000,29150273950,56600,56600,56600,56600,0
20250305,173900,29150273950,56600,56600,56600,56600,0
20250305,173800,29150273950,56600,56600,56600,56600,0
20250305,173700,29150273950,56600,56600,56600,56600,0
20250305,173600,29150273950,56600,56600,56600,56600,0
20250305,173500,29150273950,56600,56600,56600,56600,87995
20250305,173400,29150273950,56600,56600,56600,56600,0
20250305,173300,29150273950,56600,56600,56600,56600,0
20250305,173200,29150273950,56600,56600,56600,56600,0
20250305,173100,29150273950,56600,56600,56600,56600,0
20250305,173000,29150273950,56600,56600,56600,56600,0
20250305,172900,29150273950,56600,56600,56600,56600,0
20250305,172800,29150273950,56600,56600,56600,56600,0
20250305,172700,29150273950,56600,56600,56600,56600,0
20250305,172600,29150273950,56600,56600,56600,56600,0
20250305,172500,29150273950,56600,56600,56600,56600,0
20250305,172400,29150273950,56600,56600,56600,56600,0
20250305,172300,29150273950,56600,56600,56600,56600,0
20250305,172200,29150273950,56600,56600,56600,56600,0
20250305,172100,29150273950,56600,56600,56600,56600,0
20250305,172000,29150273950,56600,56600,56600,56600,0
20250305,171900,29150273950,56600,56600,56600,56600,0
20250305,171800,29150273950,56600,56600,56600,56600,0
20250305,171700,29150273950,56600,56600,56600,56600,0
20250305,171600,29150273950,56600,56600,56600,56600,0
20250305,171500,29150273950,56600,56600,56600,56600,0
20250305,171400,29150273950,56600,56600,56600,56600,0
20250305,171300,29150273950,56600,56600,56600,56600,0
20250305,171200,29150273950,56600,56600,56600,56600,0
20250305,171100,29150273950,56600,56600,56600,56600,0
20250305,171000,29150273950,56600,56600,56600,56600,0
20250305,170900,29150273950,56600,56600,56600,56600,0
20250305,170800,29150273950,56600,56600,56600,56600,0
20250305,170700,29150273950,56600,56600,56600,56600,0
20250305,170600,29150273950,56600,56600,56600,56600,0
20250305,170500,29150273950,56600,56600,56600,56600,87995
20250305,170400,29150273950,56600,56600,56600,56600,0
20250305,170300,29150273950,56600,56600,56600,56600,0
20250305,170200,29150273950,56600,56600,56600,56600,0
20250305,170100,29150273950,56600,56600,56600,56600,0
20250305,170000,29150273950,56600,56600,56600,56600,0
20250305,165900,29150273950,56600,56600,56600,56600,0
20250305,165800,29150273950,56600,56600,56600,56600,0
20250305,165700,29150273950,56600,56600,56600,56600,0
20250305,165600,29150273950,56600,56600,56600,56600,0
20250305,165500,29150273950,56600,56600,56600,56600,0
20250305,165400,29150273950,56600,56600,56600,56600,0
20250305,165300,29150273950,56600,56600,56600,56600,0
20250305,165200,29150273950,56600,56600,56600,56600,0
20250305,165100,29150273950,56600,56600,56600,56600,0
20250305,165000,29150273950,56600,56600,56600,56600,0
20250305,164900,29150273950,56600,56600,56600,56600,0
20250305,164800,29150273950,56600,56600,56600,56600,0
20250305,164700,29150273950,56600,56600,56600,56600,0
20250305,164600,29150273950,56600,56600,56600,56600,0
20250305,164500,29150273950,56600,56600,56600,56600,0
20250305,164400,29150273950,56600,56600,56600,56600,0
20250305,164300,29150273950,56600,56600,56600,56600,0
20250305,164200,29150273950,56600,56600,56600,56600,0
20250305,164100,29150273950,56600,56600,56600,56600,0
20250305,164000,29150273950,56600,56600,56600,56600,0
20250305,163900,29150273950,56600,56600,56600,56600,0
20250305,163800,29150273950,56600,56600,56600,56600,0
20250305,163700,29150273950,56600,56600,56600,56600,0
20250305,163600,29150273950,56600,56600,56600,56600,0
20250305,163500,29150273950,56600,56600,56600,56600,87995
20250305,163400,29150273950,56600,56600,56600,56600,0
20250305,163300,29150273950,56600,56600,56600,56600,0
20250305,163200,29150273950,56600,56600,56600,56600,0
20250305,163100,29150273950,56600,56600,56600,56600,0
20250305,163000,29150273950,56600,56600,56600,56600,0
20250305,162900,29150273950,56600,56600,56600,56600,0
20250305,162800,29150273950,56600,56600,56600,56600,0
20250305,162700,29150273950,56600,56600,56600,56600,0
20250305,162600,29150273950,56600,56600,56600,56600,0
20250305,162500,29150273950,56600,56600,56600,56600,0
20250305,162400,29150273950,56600,56600,56600,56600,0
20250305,162300,29150273950,56600,56600,56600,56600,0
20250305,162200,29150273950,56600,56600,56600,56600,0
20250305,162100,29150273950,56600,56600,56600,56600,0
20250305,162000,29150273950,56600,56600,56600,56600,0
20250305,161900,29150273950,56600,56600,56600,56600,0
20250305,161800,29150273950,56600,56600,56600,56600,0
20250305,161700,29150273950,56600,56600,56600,56600,0
20250305,161600,29150273950,56600,56600,56600,56600,0
20250305,161500,29150273950,56600,56600,56600,56600,0
20250305,161400,29150273950,56600,56600,56600,56600,0
20250305,161300,29150273950,56600,56600,56600,56600,0
20250305,161200,29150273950,56600,56600,56600,56600,0
20250305,161100,29150273950,56600,56600,56600,56600,0
20250305,161000,29150273950,56600,56600,56600,56600,0
20250305,160900,29150273950,56600,56600,56600,56600,0
20250305,160800,29150273950,56600,56600,56600,56600,0
20250305,160700,29150273950,56600,56600,56600,56600,0
20250305,160600,29150273950,56600,56600,56600,56600,0
20250305,160500,29150273950,56600,56600,56600,56600,87995
20250305,160400,29150273950,56600,56600,56600,56600,0
20250305,160300,29150273950,56600,56600,56600,56600,0
20250305,160200,29150273950,56600,56600,56600,56600,0
20250305,160100,29150273950,56600,56600,56600,56600,0
20250305,160000,29150273950,56600,56600,56600,56600,0
20250305,155900,29150273950,56600,56600,56600,56600,0
20250305,155800,29150273950,56600,56600,56600,56600,0
20250305,155700,29150273950,56600,56600,56600,56600,0
20250305,155600,29150273950,56600,56600,56600,56600,0
20250305,155500,29150273950,56600,56600,56600,56600,0
20250305,155400,29150273950,56600,56600,56600,56600,0
20250305,155300,29150273950,56600,56600,56600,56600,0
20250305,155200,29150273950,56600,56600,56600,56600,0
20250305,155100,29150273950,56600,56600,56600,56600,0
20250305,155000,29150273950,56600,56600,56600,56600,0
20250305,154900,29150273950,56600,56600,56600,56600,0
20250305,154800,29150273950,56600,56600,56600,56600,0
20250305,154700,29150273950,56600,56600,56600,56600,0
20250305,154600,29150273950,56600,56600,56600,56600,0
20250305,154500,29150273950,56600,56600,56600,56600,0
20250305,154400,29150273950,56600,56600,56600,56600,0
20250305,154300,29150273950,56600,56600,56600,56600,0
20250305,154200,29150273950,56600,56600,56600,56600,0
20250305,154100,29150273950,56600,56600,56600,56600,0
20250305,154000,29150273950,56600,56600,56600,56600,0
20250305,153900,29150273950,56600,56600,56600,56600,0
20250305,153800,29150273950,56600,56600,56600,56600,0
20250305,153700,29150273950,56600,56600,56600,56600,0
20250305,153600,29150273950,56600,56600,56600,56600,0
20250305,153500,29150273950,56600,56600,56600,56600,87995
20250305,153400,29150273950,56600,56600,56600,56600,0
20250305,153300,29150273950,56600,56600,56600,56600,0
20250305,153200,29150273950,56600,56600,56600,56600,0
20250305,153100,29150273950,56600,56600,56600,56600,0
20250305,153000,29150273950,56600,56600,56600,56600,87995
20250305,152900,24169756950,56400,56400,56400,56400,0
20250305,152800,24169756950,56400,56400,56400,56400,0
20250305,152700,24169756950,56400,56400,56400,56400,0
20250305,152600,24169756950,56400,56400,56400,56400,0
20250305,152500,24169756950,56400,56400,56400,56400,0
20250305,152400,24169756950,56400,56400,56400,56400,0
20250305,152300,24169756950,56400,56400,56400,56400,0
20250305,152200,24169756950,56400,56400,56400,56400,0
20250305,152100,24169756950,56400,56400,56400,56400,0
20250305,152000,24169756950,56400,56400,56400,56400,0
20250305,151900,24169756950,56400,56200,56400,56100,2066
20250305,151800,24053271150,56400,56400,56400,56100,8585
20250305,151700,23569880800,56300,56300,56400,56200,6931
20250305,151600,23179596900,56300,56300,56400,56300,1306
20250305,151500,23105954200,56400,56300,56400,56300,574
20250305,151400,23073611200,56300,56300,56400,56300,609
20250305,151300,23039281500,56400,56350,56400,56300,1822
20250305,151200,22936544650,56350,56400,56400,56200,3769
20250305,151100,22724328950,56400,56200,56400,56200,8450
20250305,151000,22248536450,56200,56200,56300,56200,147
20250305,150900,22240270350,56200,56200,56300,56200,222
20250305,150800,22227786350,56300,56300,56300,56200,180
20250305,150700,22217668250,56200,56300,56300,56100,5074
20250305,150600,21932513250,56300,56200,56300,56200,1355
20250305,150500,21856359850,56200,56200,56300,56200,257
20250305,150400,21841905650,56200,56200,56300,56100,5983
20250305,150300,21505682150,56100,56200,56200,56100,456
20250305,150200,21480065250,56200,56100,56200,56100,273
20250305,150100,21464739350,56100,56000,56200,56000,3709
20250305,150000,21256647150,56100,56000,56200,56000,4947
20250305,145900,20979213600,56100,56000,56100,56000,1206
20250305,145800,20911578150,56100,56050,56100,56000,1090
20250305,145700,20850445550,56050,56050,56100,56050,833
20250305,145600,20803729800,56100,56100,56100,56050,357
20250305,145500,20783711400,56100,56050,56100,56050,755
20250305,145400,20741363450,56050,56050,56100,56050,242
20250305,145300,20727793900,56100,56100,56100,56050,329
20250305,145200,20709343950,56100,56050,56100,56050,736
20250305,145100,20668058450,56050,56100,56100,56050,1046
20250305,145000,20609389100,56100,56050,56100,56050,1084
20250305,144900,20548589700,56100,56050,56100,56050,305
20250305,144800,20531488300,56100,56000,56100,56000,309
20250305,144700,20514165250,56100,56100,56100,56000,467
20250305,144600,20487988500,56100,56200,56200,56000,7668
20250305,144500,20057827700,56100,56100,56200,56100,602
20250305,144400,20024019700,56100,56100,56200,56100,268
20250305,144300,20008980100,56100,56100,56200,56100,470
20250305,144200,19982606600,56200,56100,56200,56100,389
20250305,144100,19960762000,56200,56100,56200,56100,256
20250305,144000,19946389100,56200,56100,56200,56100,230
20250305,143900,19933472500,56200,56100,56200,56100,98
20250305,143800,19927970850,56100,56200,56200,56100,78
20250305,143700,19923593850,56100,56200,56200,56100,282
20250305,143600,19907754650,56200,56200,56200,56100,88
20250305,143500,19902812450,56100,56100,56200,56100,412
20250305,143400,19879685550,56100,56200,56200,56100,722
20250305,143300,19839152550,56100,56200,56200,56100,244
20250305,143200,19825446150,56200,56200,56200,56100,113
20250305,143100,19819097600,56100,56100,56200,56100,703
20250305,143000,19779601600,56200,56200,56200,56100,652
20250305,142900,19742964300,56200,56200,56200,56100,287
20250305,142800,19726848600,56200,56150,56200,56100,345
20250305,142700,19707474550,56150,56150,56150,56100,92
20250305,142600,19702309550,56150,56150,56150,56100,75
20250305,142500,19698098600,56100,56150,56150,56100,382
20250305,142400,19676650650,56150,56100,56200,56100,7587
20250305,142300,19250808350,56100,56100,56200,56100,80
20250305,142200,19246314950,56100,56100,56200,56100,527
20250305,142100,19216719450,56200,56200,56200,56100,2024
20250305,142000,19102975650,56100,56200,56200,56100,433
20250305,141900,19078661250,56200,56100,56200,56100,50
20250305,141800,19075853150,56200,56200,56300,56100,7287
20250305,141700,18666326150,56300,56200,56300,56200,199
20250305,141600,18655125450,56300,56300,56300,56200,490
20250305,141500,18627543250,56300,56300,56300,56200,234
20250305,141400,18614373550,56300,56300,56300,56200,156
20250305,141300,18605599650,56200,56200,56300,56200,288
20250305,141200,18589406550,56300,56250,56300,56200,140
20250305,141100,18581529500,56300,56300,56300,56250,76
20250305,141000,18577252350,56300,56300,56300,56250,110
20250305,140900,18571062900,56250,56300,56300,56250,255
20250305,140800,18556709200,56300,56300,56300,56250,143
20250305,140700,18548662350,56250,56300,56300,56250,76
20250305,140600,18544384450,56300,56300,56300,56200,324
20250305,140500,18526167700,56200,56200,56300,56200,53
20250305,140400,18523186000,56300,56300,56300,56200,165
20250305,140300,18513903900,56300,56200,56300,56200,89
20250305,140200,18508895300,56200,56300,56300,56200,485
20250305,140100,18481591300,56300,56200,56300,56200,139
20250305,140000,18473770500,56300,56300,56300,56200,288
20250305,135900,18457558400,56300,56300,56300,56200,228
20250305,135800,18444728900,56300,56300,56300,56200,360
20250305,135700,18424491700,56200,56300,56300,56200,784
20250305,135600,18380423300,56300,56300,56300,56200,81
20250305,135500,18375865400,56200,56200,56300,56200,78
20250305,135400,18371476600,56300,56400,56400,56200,8614
20250305,135300,17886443750,56300,56300,56400,56300,174
20250305,135200,17876630950,56400,56400,56400,56300,119
20250305,135100,17869921350,56400,56350,56400,56300,124
20250305,135000,17862931600,56400,56400,56400,56350,106
20250305,134900,17856953500,56400,56400,56400,56300,196
20250305,134800,17845900350,56300,56350,56400,56300,232
20250305,134700,17832817250,56400,56400,56400,56300,240
20250305,134600,17819288400,56300,56300,56400,56300,566
20250305,134500,17787412800,56300,56400,56400,56300,381
20250305,134400,17765929000,56400,56400,56400,56300,185
20250305,134300,17755495800,56400,56400,56400,56300,1218
20250305,134200,17686845800,56300,56200,56400,56150,11826
20250305,134100,17021781300,56200,56200,56200,56100,735
20250305,134000,16980486950,56100,56200,56200,56100,605
20250305,133900,16946489000,56200,56200,56200,56150,680
20250305,133800,16908275000,56150,56200,56200,56150,321
20250305,133700,16890239050,56200,56200,56200,56150,325
20250305,133600,16871977800,56200,56150,56200,56150,180
20250305,133500,16861863600,56150,56150,56200,56150,439
20250305,133400,16837199750,56200,56200,56200,56150,228
20250305,133300,16824390000,56200,56200,56200,56150,217
20250305,133200,16812197800,56200,56150,56200,56150,129
20250305,133100,16804951250,56200,56200,56200,56150,910
20250305,133000,16753811100,56150,56200,56200,56150,204
20250305,132900,16742347250,56200,56150,56200,56150,303
20250305,132800,16725329700,56150,56200,56200,56150,66
20250305,132700,16721620600,56200,56200,56200,56150,270
20250305,132600,16706452600,56150,56200,56200,56150,370
20250305,132500,16685672600,56150,56200,56200,56150,287
20250305,132400,16669553150,56150,56200,56200,56150,154
20250305,132300,16660904650,56150,56150,56200,56150,608
20250305,132200,16626741200,56150,56150,56200,56150,232
20250305,132100,16613712600,56150,56200,56200,56150,350
20250305,132000,16594048100,56200,56350,56350,56100,13220
20250305,131900,15849920650,56300,56350,56350,56300,209
20250305,131800,15838150650,56350,56400,56400,56300,311
20250305,131700,15820625300,56400,56300,56400,56300,284
20250305,131600,15804624000,56400,56350,56400,56300,231
20250305,131500,15791610450,56400,56300,56400,56300,1031
20250305,131400,15733560150,56400,56300,56400,56300,209
20250305,131300,15721784950,56300,56400,56400,56300,1216
20250305,131200,15653293850,56300,56400,56400,56300,306
20250305,131100,15636052250,56400,56300,56400,56300,465
20250305,131000,15609849750,56400,56400,56400,56300,332
20250305,130900,15591136450,56300,56300,56400,56300,350
20250305,130800,15571411650,56400,56400,56400,56300,262
20250305,130700,15556646150,56300,56300,56400,56300,1274
20250305,130600,15484873250,56400,56100,56400,56100,15879
20250305,130500,14591499550,56200,56200,56200,56100,871
20250305,130400,14542569200,56200,56200,56200,56100,456
20250305,130300,14516964400,56100,56100,56200,56100,677
20250305,130200,14478944500,56100,56100,56200,56100,608
20250305,130100,14444803700,56200,56200,56200,56100,305
20250305,130000,14427676600,56200,56100,56200,56100,372
20250305,125900,14406786300,56100,56150,56200,56100,529
20250305,125800,14377092900,56100,56200,56200,56100,364
20250305,125700,14356656600,56100,56150,56200,56100,358
20250305,125600,14336554200,56150,56100,56200,56100,154
20250305,125500,14327908000,56100,56100,56200,56100,368
20250305,125400,14307237500,56100,56100,56200,56100,359
20250305,125300,14287072600,56100,56100,56200,56100,331
20250305,125200,14268488800,56200,56200,56200,56100,89
20250305,125100,14263488300,56100,56100,56200,56100,155
20250305,125000,14254788800,56200,56100,56200,56100,237
20250305,124900,14241485500,56100,56200,56200,56100,89
20250305,124800,14236488100,56100,56200,56200,56100,254
20250305,124700,14222230200,56200,56100,56200,56100,117
20250305,124600,14215663000,56100,56200,56200,56100,61
20250305,124500,14212236300,56100,56100,56200,56100,129
20250305,124400,14204994500,56200,56200,56200,56100,6299
20250305,124300,13851441600,56100,56100,56200,56100,624
20250305,124200,13816386100,56200,56100,56200,56100,221
20250305,124100,13803969500,56200,56200,56200,56100,299
20250305,124000,13787178000,56200,56200,56200,56100,202
20250305,123900,13775833600,56100,56200,56200,56100,102
20250305,123800,13770101850,56200,56200,56200,56100,163
20250305,123700,13760948450,56100,56100,56200,56100,227
20250305,123600,13748209450,56200,56200,56200,56100,159
20250305,123500,13739282750,56100,56150,56200,56100,1043
20250305,123400,13680756600,56200,56200,56200,56100,2103
20250305,123300,13562611800,56100,56200,56200,56100,210
20250305,123200,13550813500,56200,56200,56200,56100,358
20250305,123100,13530704200,56200,56200,56200,56100,224
20250305,123000,13518116300,56200,56100,56200,56100,451
20250305,122900,13492797900,56100,56200,56200,56100,445
20250305,122800,13467822700,56200,56200,56200,56100,260
20250305,122700,13453212450,56100,56100,56200,56100,592
20250305,122600,13419944500,56200,56100,56200,56100,345
20250305,122500,13400556500,56100,56200,56200,56100,32
20250305,122400,13398758700,56200,56100,56200,56100,145
20250305,122300,13390616300,56100,56200,56200,56100,175
20250305,122200,13380784700,56200,56200,56200,56100,165
20250305,122100,13371524500,56150,56100,56200,56100,149
20250305,122000,13363151450,56200,56200,56200,56100,373
20250305,121900,13342201000,56100,56200,56200,56100,131
20250305,121800,13334844900,56200,56200,56200,56100,151
20250305,121700,13326364000,56100,56100,56200,56100,165
20250305,121600,13317099200,56100,56150,56200,56100,100
20250305,121500,13311486300,56150,56200,56200,56100,89
20250305,121400,13306485700,56100,56100,56200,56100,197
20250305,121300,13295427000,56100,56100,56200,56100,159
20250305,121200,13286503750,56100,56200,56200,56100,110
20250305,121100,13280328900,56100,56200,56200,56100,94
20250305,121000,13275048800,56200,56200,56200,56100,66
20250305,120900,13271344300,56100,56100,56200,56100,131
20250305,120800,13263984900,56200,56150,56200,56100,74
20250305,120700,13259828550,56150,56150,56200,56100,74
20250305,120600,13255671700,56200,56100,56200,56100,102
20250305,120500,13249946200,56100,56200,56200,56100,286
20250305,120400,13233874800,56200,56100,56200,56100,329
20250305,120300,13215388300,56100,56200,56200,56100,65
20250305,120200,13211739400,56200,56100,56200,56100,78
20250305,120100,13207360600,56100,56200,56200,56100,296
20250305,120000,13190736200,56200,56250,56300,56100,3564
20250305,115900,12990516500,56200,56300,56300,56200,249
20250305,115800,12976505700,56300,56200,56300,56200,178
20250305,115700,12966498550,56200,56250,56300,56200,73
20250305,115600,12962391500,56200,56200,56300,56200,70
20250305,115500,12958456100,56250,56200,56300,56200,366
20250305,115400,12937856900,56200,56200,56300,56200,367
20250305,115300,12917202450,56200,56200,56300,56200,94
20250305,115200,12911918800,56200,56200,56300,56200,395
20250305,115100,12889702950,56200,56200,56250,56200,287
20250305,115000,12873573300,56200,56200,56300,56200,4085
20250305,114900,12643990500,56200,56250,56300,56200,254
20250305,114800,12629708550,56200,56250,56300,56200,156
20250305,114700,12620933800,56200,56300,56300,56200,295
20250305,114600,12604348300,56300,56300,56300,56200,176
20250305,114500,12594450050,56200,56200,56300,56200,127
20250305,114400,12587307300,56300,56200,56300,56200,153
20250305,114300,12578700500,56200,56200,56300,56200,80
20250305,114200,12574202100,56200,56200,56300,56200,116
20250305,114100,12567675900,56200,56250,56300,56200,369
20250305,114000,12546921500,56250,56200,56300,56200,239
20250305,113900,12533476100,56200,56250,56300,56200,138
20250305,113800,12525711350,56200,56250,56300,56200,153
20250305,113700,12517104700,56200,56200,56300,56200,37
20250305,113600,12515024600,56200,56250,56300,56200,75
20250305,113500,12510808550,56200,56250,56300,56200,147
20250305,113400,12502540900,56200,56200,56300,56200,169
20250305,113300,12493028900,56200,56200,56300,56200,286
20250305,113200,12476932750,56200,56300,56300,56200,843
20250305,113100,12429553700,56200,56300,56300,56200,925
20250305,113000,12377560850,56200,56300,56300,56200,1137
20250305,112900,12313645150,56200,56200,56300,56200,229
20250305,112800,12300753650,56300,56300,56300,56200,111
20250305,112700,12294507650,56200,56300,56300,56200,189
20250305,112600,12283872350,56300,56200,56300,56200,371
20250305,112500,12262986550,56200,56200,56300,56100,1498
20250305,112400,12178730150,56200,56100,56200,56100,476
20250305,112300,12151984150,56100,56100,56200,56100,162
20250305,112200,12142885850,56100,56100,56200,56100,118
20250305,112100,12136258950,56100,56200,56200,56100,575
20250305,112000,12103949450,56200,56100,56200,56100,218
20250305,111900,12091701450,56100,56200,56200,56100,390
20250305,111800,12069788650,56200,56100,56200,56100,149
20250305,111700,12061419650,56100,56300,56300,56100,1585
20250305,111600,11972356950,56300,56300,56300,56200,116
20250305,111500,11965832850,56200,56300,56300,56200,1668
20250305,111400,11872086950,56300,56100,56300,56100,3933
20250305,111300,11651052150,56100,56200,56200,56100,3622
20250305,111200,11447517150,56100,56200,56200,56100,367
20250305,111100,11426906550,56100,56200,56200,56100,321
20250305,111000,11408871950,56200,56100,56200,56100,243
20250305,110900,11395220050,56100,56200,56200,56100,317
20250305,110800,11377411650,56200,56100,56200,56100,186
20250305,110700,11366966250,56100,56100,56200,56100,251
20250305,110600,11352868850,56200,56100,56200,56100,148
20250305,110500,11344556550,56100,56100,56200,56100,536
20250305,110400,11314435250,56200,56100,56200,56100,569
20250305,110300,11282469450,56100,56200,56200,56100,28
20250305,110200,11280896350,56100,56100,56200,56100,62
20250305,110100,11277414350,56100,56200,56200,56100,562
20250305,110000,11245831150,56200,56150,56200,56100,865
20250305,105900,11197264950,56200,56200,56200,56150,317
20250305,105800,11179450500,56200,56150,56200,56150,132
20250305,105700,11172032350,56200,56200,56200,56100,460
20250305,105600,11146180900,56200,56100,56200,56100,62
20250305,105500,11142697200,56100,56300,56400,56100,3370
20250305,105400,10953168600,56300,56200,56300,56200,528
20250305,105300,10923443900,56200,56250,56300,56200,212
20250305,105200,10911510650,56300,56200,56300,56200,397
20250305,105100,10889161050,56300,56200,56300,56200,1244
20250305,105000,10819173950,56300,56400,56400,56200,2319
20250305,104900,10688614750,56400,56400,56500,56300,1073
20250305,104800,10628087250,56400,56400,56500,56300,2709
20250305,104700,10475287700,56500,56250,56500,56250,5733
20250305,104600,10152028450,56300,56250,56300,56250,189
20250305,104500,10141388750,56300,56300,56300,56250,212
20250305,104400,10129453600,56250,56250,56300,56250,144
20250305,104300,10121346600,56250,56250,56300,56250,35
20250305,104200,10119376850,56300,56200,56300,56200,25
20250305,104100,10117970750,56300,56100,56300,56100,9666
20250305,104000,9574971750,56100,56000,56100,56000,484
20250305,103900,9547825450,56100,56000,56100,56000,260
20250305,103800,9533245550,56100,56000,56100,56000,343
20250305,103700,9514022150,56000,56000,56100,56000,131
20250305,103600,9506680050,56100,56100,56100,56000,98
20250305,103500,9501186050,56000,56100,56100,56000,56
20250305,103400,9498047900,56100,56000,56100,56000,91
20250305,103300,9492944900,56100,56050,56100,56000,726
20250305,103200,9452226150,56100,56150,56200,56000,7204
20250305,103100,9048115200,56100,56200,56200,56100,19
20250305,103000,9047047900,56200,56200,56300,56100,1646
20250305,102900,8954552200,56200,56300,56300,56200,35
20250305,102800,8952582300,56200,56200,56300,56200,142
20250305,102700,8944599050,56300,56200,56300,56200,1347
20250305,102600,8868860350,56200,56100,56200,56100,925
20250305,102500,8816880450,56100,56150,56200,56100,225
20250305,102400,8804238750,56200,56150,56200,56100,95
20250305,102300,8798903250,56200,56200,56300,56100,7542
20250305,102200,8375059650,56300,56200,56300,56200,77
20250305,102100,8370729400,56200,56300,56300,56200,749
20250305,102000,8328563700,56300,56200,56300,56200,774
20250305,101900,8284992500,56250,56300,56300,56200,244
20250305,101800,8271255650,56200,56200,56300,56200,568
20250305,101700,8239326450,56300,56300,56300,56200,316
20250305,101600,8221537850,56300,56300,56300,56200,92
20250305,101500,8216358550,56200,56300,56300,56200,6155
20250305,101400,7869847350,56300,56200,56400,56200,2057
20250305,101300,7754035550,56200,56300,56300,56200,506
20250305,101200,7725592350,56200,56200,56300,56200,119
20250305,101100,7718898050,56300,56200,56300,56200,188
20250305,101000,7708317550,56300,56200,56300,56200,2759
20250305,100900,7553170750,56200,56300,56300,56200,598
20250305,100800,7519508550,56300,56200,56300,56200,380
20250305,100700,7498121750,56300,56300,56300,56200,982
20250305,100600,7442858050,56300,56300,56300,56200,2574
20250305,100500,7297960900,56300,56300,56300,56200,219
20250305,100400,7285646900,56200,56200,56300,56200,537
20250305,100300,7255427450,56300,56200,56300,56200,134
20250305,100200,7247892550,56200,56200,56300,56200,357
20250305,100100,7227821550,56300,56300,56300,56200,1246
20250305,100000,7157676850,56300,56200,56300,56200,2953
20250305,095900,6991702750,56300,56250,56300,56200,381
20250305,095800,6970257800,56300,56200,56300,56200,376
20250305,095700,6949092900,56200,56300,56300,56200,1019
20250305,095600,6891727400,56300,56200,56300,56200,897
20250305,095500,6841233200,56200,56300,56300,56200,155
20250305,095400,6832508650,56200,56200,56300,56200,211
20250305,095300,6820635100,56300,56300,56300,56200,221
20250305,095200,6808194700,56300,56200,56300,56200,117
20250305,095100,6801608200,56300,56300,56300,56200,980
20250305,095000,6746485300,56300,56200,56300,56200,792
20250305,094900,6701913300,56200,56250,56300,56200,293
20250305,094800,6685434800,56300,56200,56300,56200,264
20250305,094700,6670572250,56200,56300,56300,56200,396
20250305,094600,6648290500,56300,56200,56300,56200,347
20250305,094500,6628768100,56300,56200,56300,56200,213
20250305,094400,6616777300,56200,56200,56300,56200,347
20250305,094300,6597249600,56300,56300,56300,56200,137
20250305,094200,6589542200,56300,56200,56300,56200,320
20250305,094100,6571533600,56200,56300,56300,56200,915
20250305,094000,6520020500,56300,56300,56300,56200,56
20250305,093900,6516868800,56200,56300,56300,56200,30
20250305,093800,6515180400,56200,56200,56300,56200,1121
20250305,093700,6452077900,56300,56350,56400,56200,7976
20250305,093600,6003080000,56400,56400,56400,56300,678
20250305,093500,5964849950,56400,56400,56400,56300,276
20250305,093400,5949284650,56400,56400,56400,56300,2233
20250305,093300,5823355500,56400,56400,56400,56300,429
20250305,093200,5799190100,56400,56400,56400,56300,1738
20250305,093100,5701302200,56400,56350,56400,56350,1000
20250305,093000,5644910250,56400,56400,56400,56350,1417
20250305,092900,5565042100,56400,56350,56400,56350,642
20250305,092800,5528841000,56400,56350,56400,56350,975
20250305,092700,5473861350,56350,56300,56400,56300,808
20250305,092600,5428342800,56400,56400,56400,56200,4289
20250305,092500,5186829600,56400,56400,56500,56300,1947
20250305,092400,5077022600,56400,56400,56450,56400,521
20250305,092300,5047628200,56400,56400,56500,56400,231
20250305,092200,5034593700,56400,56500,56500,56300,9762
20250305,092100,4483863400,56400,56500,56500,56400,1663
20250305,092000,4389920700,56500,56500,56500,56400,1547
20250305,091900,4302637600,56500,56400,56500,56400,606
20250305,091800,4268425000,56400,56500,56500,56400,721
20250305,091700,4227739500,56400,56500,56600,56400,2925
20250305,091600,4062562000,56500,56500,56600,56500,743
20250305,091500,4020571800,56500,56600,56600,56500,54
20250305,091400,4017515900,56600,56500,56600,56500,551
20250305,091300,3986354900,56500,56600,56600,56500,34
20250305,091200,3984431250,56600,56700,56700,56500,2599
20250305,091100,3837325150,56600,56600,56700,56600,150
20250305,091000,3828826300,56600,56700,56700,56600,114
20250305,090900,3822371550,56700,56800,56800,56600,7512
20250305,090800,3396275650,56800,56700,56800,56600,8002
20250305,090700,2942461450,56700,56700,56700,56600,1027
20250305,090600,2884240700,56600,56600,56600,56500,3895
20250305,090500,2663785200,56500,56500,56600,56400,2936
20250305,090400,2497888100,56500,56500,56600,56500,3080
20250305,090300,2323854950,56500,56500,56600,56400,1030
20250305,090200,2265660300,56500,56700,56800,56500,8208
20250305,090100,1800563800,56700,56600,56800,56500,12957
20250305,090000,1065665300,56600,56400,56700,56300,18899
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190500 29150273950 56600 56600 56600 56600 87995
3 20250305 190400 29150273950 56600 56600 56600 56600 0
4 20250305 190300 29150273950 56600 56600 56600 56600 0
5 20250305 190200 29150273950 56600 56600 56600 56600 0
6 20250305 190100 29150273950 56600 56600 56600 56600 0
7 20250305 190000 29150273950 56600 56600 56600 56600 0
8 20250305 185900 29150273950 56600 56600 56600 56600 0
9 20250305 185800 29150273950 56600 56600 56600 56600 0
10 20250305 185700 29150273950 56600 56600 56600 56600 0
11 20250305 185600 29150273950 56600 56600 56600 56600 0
12 20250305 185500 29150273950 56600 56600 56600 56600 0
13 20250305 185400 29150273950 56600 56600 56600 56600 0
14 20250305 185300 29150273950 56600 56600 56600 56600 0
15 20250305 185200 29150273950 56600 56600 56600 56600 0
16 20250305 185100 29150273950 56600 56600 56600 56600 0
17 20250305 185000 29150273950 56600 56600 56600 56600 0
18 20250305 184900 29150273950 56600 56600 56600 56600 0
19 20250305 184800 29150273950 56600 56600 56600 56600 0
20 20250305 184700 29150273950 56600 56600 56600 56600 0
21 20250305 184600 29150273950 56600 56600 56600 56600 0
22 20250305 184500 29150273950 56600 56600 56600 56600 0
23 20250305 184400 29150273950 56600 56600 56600 56600 0
24 20250305 184300 29150273950 56600 56600 56600 56600 0
25 20250305 184200 29150273950 56600 56600 56600 56600 0
26 20250305 184100 29150273950 56600 56600 56600 56600 0
27 20250305 184000 29150273950 56600 56600 56600 56600 0
28 20250305 183900 29150273950 56600 56600 56600 56600 0
29 20250305 183800 29150273950 56600 56600 56600 56600 0
30 20250305 183700 29150273950 56600 56600 56600 56600 0
31 20250305 183600 29150273950 56600 56600 56600 56600 0
32 20250305 183500 29150273950 56600 56600 56600 56600 87995
33 20250305 183400 29150273950 56600 56600 56600 56600 0
34 20250305 183300 29150273950 56600 56600 56600 56600 0
35 20250305 183200 29150273950 56600 56600 56600 56600 0
36 20250305 183100 29150273950 56600 56600 56600 56600 0
37 20250305 183000 29150273950 56600 56600 56600 56600 0
38 20250305 182900 29150273950 56600 56600 56600 56600 0
39 20250305 182800 29150273950 56600 56600 56600 56600 0
40 20250305 182700 29150273950 56600 56600 56600 56600 0
41 20250305 182600 29150273950 56600 56600 56600 56600 0
42 20250305 182500 29150273950 56600 56600 56600 56600 0
43 20250305 182400 29150273950 56600 56600 56600 56600 0
44 20250305 182300 29150273950 56600 56600 56600 56600 0
45 20250305 182200 29150273950 56600 56600 56600 56600 0
46 20250305 182100 29150273950 56600 56600 56600 56600 0
47 20250305 182000 29150273950 56600 56600 56600 56600 0
48 20250305 181900 29150273950 56600 56600 56600 56600 0
49 20250305 181800 29150273950 56600 56600 56600 56600 0
50 20250305 181700 29150273950 56600 56600 56600 56600 0
51 20250305 181600 29150273950 56600 56600 56600 56600 0
52 20250305 181500 29150273950 56600 56600 56600 56600 0
53 20250305 181400 29150273950 56600 56600 56600 56600 0
54 20250305 181300 29150273950 56600 56600 56600 56600 0
55 20250305 181200 29150273950 56600 56600 56600 56600 0
56 20250305 181100 29150273950 56600 56600 56600 56600 0
57 20250305 181000 29150273950 56600 56600 56600 56600 0
58 20250305 180900 29150273950 56600 56600 56600 56600 0
59 20250305 180800 29150273950 56600 56600 56600 56600 0
60 20250305 180700 29150273950 56600 56600 56600 56600 0
61 20250305 180600 29150273950 56600 56600 56600 56600 0
62 20250305 180500 29150273950 56600 56600 56600 56600 87995
63 20250305 180400 29150273950 56600 56600 56600 56600 0
64 20250305 180300 29150273950 56600 56600 56600 56600 0
65 20250305 180200 29150273950 56600 56600 56600 56600 0
66 20250305 180100 29150273950 56600 56600 56600 56600 0
67 20250305 180000 29150273950 56600 56600 56600 56600 0
68 20250305 175900 29150273950 56600 56600 56600 56600 0
69 20250305 175800 29150273950 56600 56600 56600 56600 0
70 20250305 175700 29150273950 56600 56600 56600 56600 0
71 20250305 175600 29150273950 56600 56600 56600 56600 0
72 20250305 175500 29150273950 56600 56600 56600 56600 0
73 20250305 175400 29150273950 56600 56600 56600 56600 0
74 20250305 175300 29150273950 56600 56600 56600 56600 0
75 20250305 175200 29150273950 56600 56600 56600 56600 0
76 20250305 175100 29150273950 56600 56600 56600 56600 0
77 20250305 175000 29150273950 56600 56600 56600 56600 0
78 20250305 174900 29150273950 56600 56600 56600 56600 0
79 20250305 174800 29150273950 56600 56600 56600 56600 0
80 20250305 174700 29150273950 56600 56600 56600 56600 0
81 20250305 174600 29150273950 56600 56600 56600 56600 0
82 20250305 174500 29150273950 56600 56600 56600 56600 0
83 20250305 174400 29150273950 56600 56600 56600 56600 0
84 20250305 174300 29150273950 56600 56600 56600 56600 0
85 20250305 174200 29150273950 56600 56600 56600 56600 0
86 20250305 174100 29150273950 56600 56600 56600 56600 0
87 20250305 174000 29150273950 56600 56600 56600 56600 0
88 20250305 173900 29150273950 56600 56600 56600 56600 0
89 20250305 173800 29150273950 56600 56600 56600 56600 0
90 20250305 173700 29150273950 56600 56600 56600 56600 0
91 20250305 173600 29150273950 56600 56600 56600 56600 0
92 20250305 173500 29150273950 56600 56600 56600 56600 87995
93 20250305 173400 29150273950 56600 56600 56600 56600 0
94 20250305 173300 29150273950 56600 56600 56600 56600 0
95 20250305 173200 29150273950 56600 56600 56600 56600 0
96 20250305 173100 29150273950 56600 56600 56600 56600 0
97 20250305 173000 29150273950 56600 56600 56600 56600 0
98 20250305 172900 29150273950 56600 56600 56600 56600 0
99 20250305 172800 29150273950 56600 56600 56600 56600 0
100 20250305 172700 29150273950 56600 56600 56600 56600 0
101 20250305 172600 29150273950 56600 56600 56600 56600 0
102 20250305 172500 29150273950 56600 56600 56600 56600 0
103 20250305 172400 29150273950 56600 56600 56600 56600 0
104 20250305 172300 29150273950 56600 56600 56600 56600 0
105 20250305 172200 29150273950 56600 56600 56600 56600 0
106 20250305 172100 29150273950 56600 56600 56600 56600 0
107 20250305 172000 29150273950 56600 56600 56600 56600 0
108 20250305 171900 29150273950 56600 56600 56600 56600 0
109 20250305 171800 29150273950 56600 56600 56600 56600 0
110 20250305 171700 29150273950 56600 56600 56600 56600 0
111 20250305 171600 29150273950 56600 56600 56600 56600 0
112 20250305 171500 29150273950 56600 56600 56600 56600 0
113 20250305 171400 29150273950 56600 56600 56600 56600 0
114 20250305 171300 29150273950 56600 56600 56600 56600 0
115 20250305 171200 29150273950 56600 56600 56600 56600 0
116 20250305 171100 29150273950 56600 56600 56600 56600 0
117 20250305 171000 29150273950 56600 56600 56600 56600 0
118 20250305 170900 29150273950 56600 56600 56600 56600 0
119 20250305 170800 29150273950 56600 56600 56600 56600 0
120 20250305 170700 29150273950 56600 56600 56600 56600 0
121 20250305 170600 29150273950 56600 56600 56600 56600 0
122 20250305 170500 29150273950 56600 56600 56600 56600 87995
123 20250305 170400 29150273950 56600 56600 56600 56600 0
124 20250305 170300 29150273950 56600 56600 56600 56600 0
125 20250305 170200 29150273950 56600 56600 56600 56600 0
126 20250305 170100 29150273950 56600 56600 56600 56600 0
127 20250305 170000 29150273950 56600 56600 56600 56600 0
128 20250305 165900 29150273950 56600 56600 56600 56600 0
129 20250305 165800 29150273950 56600 56600 56600 56600 0
130 20250305 165700 29150273950 56600 56600 56600 56600 0
131 20250305 165600 29150273950 56600 56600 56600 56600 0
132 20250305 165500 29150273950 56600 56600 56600 56600 0
133 20250305 165400 29150273950 56600 56600 56600 56600 0
134 20250305 165300 29150273950 56600 56600 56600 56600 0
135 20250305 165200 29150273950 56600 56600 56600 56600 0
136 20250305 165100 29150273950 56600 56600 56600 56600 0
137 20250305 165000 29150273950 56600 56600 56600 56600 0
138 20250305 164900 29150273950 56600 56600 56600 56600 0
139 20250305 164800 29150273950 56600 56600 56600 56600 0
140 20250305 164700 29150273950 56600 56600 56600 56600 0
141 20250305 164600 29150273950 56600 56600 56600 56600 0
142 20250305 164500 29150273950 56600 56600 56600 56600 0
143 20250305 164400 29150273950 56600 56600 56600 56600 0
144 20250305 164300 29150273950 56600 56600 56600 56600 0
145 20250305 164200 29150273950 56600 56600 56600 56600 0
146 20250305 164100 29150273950 56600 56600 56600 56600 0
147 20250305 164000 29150273950 56600 56600 56600 56600 0
148 20250305 163900 29150273950 56600 56600 56600 56600 0
149 20250305 163800 29150273950 56600 56600 56600 56600 0
150 20250305 163700 29150273950 56600 56600 56600 56600 0
151 20250305 163600 29150273950 56600 56600 56600 56600 0
152 20250305 163500 29150273950 56600 56600 56600 56600 87995
153 20250305 163400 29150273950 56600 56600 56600 56600 0
154 20250305 163300 29150273950 56600 56600 56600 56600 0
155 20250305 163200 29150273950 56600 56600 56600 56600 0
156 20250305 163100 29150273950 56600 56600 56600 56600 0
157 20250305 163000 29150273950 56600 56600 56600 56600 0
158 20250305 162900 29150273950 56600 56600 56600 56600 0
159 20250305 162800 29150273950 56600 56600 56600 56600 0
160 20250305 162700 29150273950 56600 56600 56600 56600 0
161 20250305 162600 29150273950 56600 56600 56600 56600 0
162 20250305 162500 29150273950 56600 56600 56600 56600 0
163 20250305 162400 29150273950 56600 56600 56600 56600 0
164 20250305 162300 29150273950 56600 56600 56600 56600 0
165 20250305 162200 29150273950 56600 56600 56600 56600 0
166 20250305 162100 29150273950 56600 56600 56600 56600 0
167 20250305 162000 29150273950 56600 56600 56600 56600 0
168 20250305 161900 29150273950 56600 56600 56600 56600 0
169 20250305 161800 29150273950 56600 56600 56600 56600 0
170 20250305 161700 29150273950 56600 56600 56600 56600 0
171 20250305 161600 29150273950 56600 56600 56600 56600 0
172 20250305 161500 29150273950 56600 56600 56600 56600 0
173 20250305 161400 29150273950 56600 56600 56600 56600 0
174 20250305 161300 29150273950 56600 56600 56600 56600 0
175 20250305 161200 29150273950 56600 56600 56600 56600 0
176 20250305 161100 29150273950 56600 56600 56600 56600 0
177 20250305 161000 29150273950 56600 56600 56600 56600 0
178 20250305 160900 29150273950 56600 56600 56600 56600 0
179 20250305 160800 29150273950 56600 56600 56600 56600 0
180 20250305 160700 29150273950 56600 56600 56600 56600 0
181 20250305 160600 29150273950 56600 56600 56600 56600 0
182 20250305 160500 29150273950 56600 56600 56600 56600 87995
183 20250305 160400 29150273950 56600 56600 56600 56600 0
184 20250305 160300 29150273950 56600 56600 56600 56600 0
185 20250305 160200 29150273950 56600 56600 56600 56600 0
186 20250305 160100 29150273950 56600 56600 56600 56600 0
187 20250305 160000 29150273950 56600 56600 56600 56600 0
188 20250305 155900 29150273950 56600 56600 56600 56600 0
189 20250305 155800 29150273950 56600 56600 56600 56600 0
190 20250305 155700 29150273950 56600 56600 56600 56600 0
191 20250305 155600 29150273950 56600 56600 56600 56600 0
192 20250305 155500 29150273950 56600 56600 56600 56600 0
193 20250305 155400 29150273950 56600 56600 56600 56600 0
194 20250305 155300 29150273950 56600 56600 56600 56600 0
195 20250305 155200 29150273950 56600 56600 56600 56600 0
196 20250305 155100 29150273950 56600 56600 56600 56600 0
197 20250305 155000 29150273950 56600 56600 56600 56600 0
198 20250305 154900 29150273950 56600 56600 56600 56600 0
199 20250305 154800 29150273950 56600 56600 56600 56600 0
200 20250305 154700 29150273950 56600 56600 56600 56600 0
201 20250305 154600 29150273950 56600 56600 56600 56600 0
202 20250305 154500 29150273950 56600 56600 56600 56600 0
203 20250305 154400 29150273950 56600 56600 56600 56600 0
204 20250305 154300 29150273950 56600 56600 56600 56600 0
205 20250305 154200 29150273950 56600 56600 56600 56600 0
206 20250305 154100 29150273950 56600 56600 56600 56600 0
207 20250305 154000 29150273950 56600 56600 56600 56600 0
208 20250305 153900 29150273950 56600 56600 56600 56600 0
209 20250305 153800 29150273950 56600 56600 56600 56600 0
210 20250305 153700 29150273950 56600 56600 56600 56600 0
211 20250305 153600 29150273950 56600 56600 56600 56600 0
212 20250305 153500 29150273950 56600 56600 56600 56600 87995
213 20250305 153400 29150273950 56600 56600 56600 56600 0
214 20250305 153300 29150273950 56600 56600 56600 56600 0
215 20250305 153200 29150273950 56600 56600 56600 56600 0
216 20250305 153100 29150273950 56600 56600 56600 56600 0
217 20250305 153000 29150273950 56600 56600 56600 56600 87995
218 20250305 152900 24169756950 56400 56400 56400 56400 0
219 20250305 152800 24169756950 56400 56400 56400 56400 0
220 20250305 152700 24169756950 56400 56400 56400 56400 0
221 20250305 152600 24169756950 56400 56400 56400 56400 0
222 20250305 152500 24169756950 56400 56400 56400 56400 0
223 20250305 152400 24169756950 56400 56400 56400 56400 0
224 20250305 152300 24169756950 56400 56400 56400 56400 0
225 20250305 152200 24169756950 56400 56400 56400 56400 0
226 20250305 152100 24169756950 56400 56400 56400 56400 0
227 20250305 152000 24169756950 56400 56400 56400 56400 0
228 20250305 151900 24169756950 56400 56200 56400 56100 2066
229 20250305 151800 24053271150 56400 56400 56400 56100 8585
230 20250305 151700 23569880800 56300 56300 56400 56200 6931
231 20250305 151600 23179596900 56300 56300 56400 56300 1306
232 20250305 151500 23105954200 56400 56300 56400 56300 574
233 20250305 151400 23073611200 56300 56300 56400 56300 609
234 20250305 151300 23039281500 56400 56350 56400 56300 1822
235 20250305 151200 22936544650 56350 56400 56400 56200 3769
236 20250305 151100 22724328950 56400 56200 56400 56200 8450
237 20250305 151000 22248536450 56200 56200 56300 56200 147
238 20250305 150900 22240270350 56200 56200 56300 56200 222
239 20250305 150800 22227786350 56300 56300 56300 56200 180
240 20250305 150700 22217668250 56200 56300 56300 56100 5074
241 20250305 150600 21932513250 56300 56200 56300 56200 1355
242 20250305 150500 21856359850 56200 56200 56300 56200 257
243 20250305 150400 21841905650 56200 56200 56300 56100 5983
244 20250305 150300 21505682150 56100 56200 56200 56100 456
245 20250305 150200 21480065250 56200 56100 56200 56100 273
246 20250305 150100 21464739350 56100 56000 56200 56000 3709
247 20250305 150000 21256647150 56100 56000 56200 56000 4947
248 20250305 145900 20979213600 56100 56000 56100 56000 1206
249 20250305 145800 20911578150 56100 56050 56100 56000 1090
250 20250305 145700 20850445550 56050 56050 56100 56050 833
251 20250305 145600 20803729800 56100 56100 56100 56050 357
252 20250305 145500 20783711400 56100 56050 56100 56050 755
253 20250305 145400 20741363450 56050 56050 56100 56050 242
254 20250305 145300 20727793900 56100 56100 56100 56050 329
255 20250305 145200 20709343950 56100 56050 56100 56050 736
256 20250305 145100 20668058450 56050 56100 56100 56050 1046
257 20250305 145000 20609389100 56100 56050 56100 56050 1084
258 20250305 144900 20548589700 56100 56050 56100 56050 305
259 20250305 144800 20531488300 56100 56000 56100 56000 309
260 20250305 144700 20514165250 56100 56100 56100 56000 467
261 20250305 144600 20487988500 56100 56200 56200 56000 7668
262 20250305 144500 20057827700 56100 56100 56200 56100 602
263 20250305 144400 20024019700 56100 56100 56200 56100 268
264 20250305 144300 20008980100 56100 56100 56200 56100 470
265 20250305 144200 19982606600 56200 56100 56200 56100 389
266 20250305 144100 19960762000 56200 56100 56200 56100 256
267 20250305 144000 19946389100 56200 56100 56200 56100 230
268 20250305 143900 19933472500 56200 56100 56200 56100 98
269 20250305 143800 19927970850 56100 56200 56200 56100 78
270 20250305 143700 19923593850 56100 56200 56200 56100 282
271 20250305 143600 19907754650 56200 56200 56200 56100 88
272 20250305 143500 19902812450 56100 56100 56200 56100 412
273 20250305 143400 19879685550 56100 56200 56200 56100 722
274 20250305 143300 19839152550 56100 56200 56200 56100 244
275 20250305 143200 19825446150 56200 56200 56200 56100 113
276 20250305 143100 19819097600 56100 56100 56200 56100 703
277 20250305 143000 19779601600 56200 56200 56200 56100 652
278 20250305 142900 19742964300 56200 56200 56200 56100 287
279 20250305 142800 19726848600 56200 56150 56200 56100 345
280 20250305 142700 19707474550 56150 56150 56150 56100 92
281 20250305 142600 19702309550 56150 56150 56150 56100 75
282 20250305 142500 19698098600 56100 56150 56150 56100 382
283 20250305 142400 19676650650 56150 56100 56200 56100 7587
284 20250305 142300 19250808350 56100 56100 56200 56100 80
285 20250305 142200 19246314950 56100 56100 56200 56100 527
286 20250305 142100 19216719450 56200 56200 56200 56100 2024
287 20250305 142000 19102975650 56100 56200 56200 56100 433
288 20250305 141900 19078661250 56200 56100 56200 56100 50
289 20250305 141800 19075853150 56200 56200 56300 56100 7287
290 20250305 141700 18666326150 56300 56200 56300 56200 199
291 20250305 141600 18655125450 56300 56300 56300 56200 490
292 20250305 141500 18627543250 56300 56300 56300 56200 234
293 20250305 141400 18614373550 56300 56300 56300 56200 156
294 20250305 141300 18605599650 56200 56200 56300 56200 288
295 20250305 141200 18589406550 56300 56250 56300 56200 140
296 20250305 141100 18581529500 56300 56300 56300 56250 76
297 20250305 141000 18577252350 56300 56300 56300 56250 110
298 20250305 140900 18571062900 56250 56300 56300 56250 255
299 20250305 140800 18556709200 56300 56300 56300 56250 143
300 20250305 140700 18548662350 56250 56300 56300 56250 76
301 20250305 140600 18544384450 56300 56300 56300 56200 324
302 20250305 140500 18526167700 56200 56200 56300 56200 53
303 20250305 140400 18523186000 56300 56300 56300 56200 165
304 20250305 140300 18513903900 56300 56200 56300 56200 89
305 20250305 140200 18508895300 56200 56300 56300 56200 485
306 20250305 140100 18481591300 56300 56200 56300 56200 139
307 20250305 140000 18473770500 56300 56300 56300 56200 288
308 20250305 135900 18457558400 56300 56300 56300 56200 228
309 20250305 135800 18444728900 56300 56300 56300 56200 360
310 20250305 135700 18424491700 56200 56300 56300 56200 784
311 20250305 135600 18380423300 56300 56300 56300 56200 81
312 20250305 135500 18375865400 56200 56200 56300 56200 78
313 20250305 135400 18371476600 56300 56400 56400 56200 8614
314 20250305 135300 17886443750 56300 56300 56400 56300 174
315 20250305 135200 17876630950 56400 56400 56400 56300 119
316 20250305 135100 17869921350 56400 56350 56400 56300 124
317 20250305 135000 17862931600 56400 56400 56400 56350 106
318 20250305 134900 17856953500 56400 56400 56400 56300 196
319 20250305 134800 17845900350 56300 56350 56400 56300 232
320 20250305 134700 17832817250 56400 56400 56400 56300 240
321 20250305 134600 17819288400 56300 56300 56400 56300 566
322 20250305 134500 17787412800 56300 56400 56400 56300 381
323 20250305 134400 17765929000 56400 56400 56400 56300 185
324 20250305 134300 17755495800 56400 56400 56400 56300 1218
325 20250305 134200 17686845800 56300 56200 56400 56150 11826
326 20250305 134100 17021781300 56200 56200 56200 56100 735
327 20250305 134000 16980486950 56100 56200 56200 56100 605
328 20250305 133900 16946489000 56200 56200 56200 56150 680
329 20250305 133800 16908275000 56150 56200 56200 56150 321
330 20250305 133700 16890239050 56200 56200 56200 56150 325
331 20250305 133600 16871977800 56200 56150 56200 56150 180
332 20250305 133500 16861863600 56150 56150 56200 56150 439
333 20250305 133400 16837199750 56200 56200 56200 56150 228
334 20250305 133300 16824390000 56200 56200 56200 56150 217
335 20250305 133200 16812197800 56200 56150 56200 56150 129
336 20250305 133100 16804951250 56200 56200 56200 56150 910
337 20250305 133000 16753811100 56150 56200 56200 56150 204
338 20250305 132900 16742347250 56200 56150 56200 56150 303
339 20250305 132800 16725329700 56150 56200 56200 56150 66
340 20250305 132700 16721620600 56200 56200 56200 56150 270
341 20250305 132600 16706452600 56150 56200 56200 56150 370
342 20250305 132500 16685672600 56150 56200 56200 56150 287
343 20250305 132400 16669553150 56150 56200 56200 56150 154
344 20250305 132300 16660904650 56150 56150 56200 56150 608
345 20250305 132200 16626741200 56150 56150 56200 56150 232
346 20250305 132100 16613712600 56150 56200 56200 56150 350
347 20250305 132000 16594048100 56200 56350 56350 56100 13220
348 20250305 131900 15849920650 56300 56350 56350 56300 209
349 20250305 131800 15838150650 56350 56400 56400 56300 311
350 20250305 131700 15820625300 56400 56300 56400 56300 284
351 20250305 131600 15804624000 56400 56350 56400 56300 231
352 20250305 131500 15791610450 56400 56300 56400 56300 1031
353 20250305 131400 15733560150 56400 56300 56400 56300 209
354 20250305 131300 15721784950 56300 56400 56400 56300 1216
355 20250305 131200 15653293850 56300 56400 56400 56300 306
356 20250305 131100 15636052250 56400 56300 56400 56300 465
357 20250305 131000 15609849750 56400 56400 56400 56300 332
358 20250305 130900 15591136450 56300 56300 56400 56300 350
359 20250305 130800 15571411650 56400 56400 56400 56300 262
360 20250305 130700 15556646150 56300 56300 56400 56300 1274
361 20250305 130600 15484873250 56400 56100 56400 56100 15879
362 20250305 130500 14591499550 56200 56200 56200 56100 871
363 20250305 130400 14542569200 56200 56200 56200 56100 456
364 20250305 130300 14516964400 56100 56100 56200 56100 677
365 20250305 130200 14478944500 56100 56100 56200 56100 608
366 20250305 130100 14444803700 56200 56200 56200 56100 305
367 20250305 130000 14427676600 56200 56100 56200 56100 372
368 20250305 125900 14406786300 56100 56150 56200 56100 529
369 20250305 125800 14377092900 56100 56200 56200 56100 364
370 20250305 125700 14356656600 56100 56150 56200 56100 358
371 20250305 125600 14336554200 56150 56100 56200 56100 154
372 20250305 125500 14327908000 56100 56100 56200 56100 368
373 20250305 125400 14307237500 56100 56100 56200 56100 359
374 20250305 125300 14287072600 56100 56100 56200 56100 331
375 20250305 125200 14268488800 56200 56200 56200 56100 89
376 20250305 125100 14263488300 56100 56100 56200 56100 155
377 20250305 125000 14254788800 56200 56100 56200 56100 237
378 20250305 124900 14241485500 56100 56200 56200 56100 89
379 20250305 124800 14236488100 56100 56200 56200 56100 254
380 20250305 124700 14222230200 56200 56100 56200 56100 117
381 20250305 124600 14215663000 56100 56200 56200 56100 61
382 20250305 124500 14212236300 56100 56100 56200 56100 129
383 20250305 124400 14204994500 56200 56200 56200 56100 6299
384 20250305 124300 13851441600 56100 56100 56200 56100 624
385 20250305 124200 13816386100 56200 56100 56200 56100 221
386 20250305 124100 13803969500 56200 56200 56200 56100 299
387 20250305 124000 13787178000 56200 56200 56200 56100 202
388 20250305 123900 13775833600 56100 56200 56200 56100 102
389 20250305 123800 13770101850 56200 56200 56200 56100 163
390 20250305 123700 13760948450 56100 56100 56200 56100 227
391 20250305 123600 13748209450 56200 56200 56200 56100 159
392 20250305 123500 13739282750 56100 56150 56200 56100 1043
393 20250305 123400 13680756600 56200 56200 56200 56100 2103
394 20250305 123300 13562611800 56100 56200 56200 56100 210
395 20250305 123200 13550813500 56200 56200 56200 56100 358
396 20250305 123100 13530704200 56200 56200 56200 56100 224
397 20250305 123000 13518116300 56200 56100 56200 56100 451
398 20250305 122900 13492797900 56100 56200 56200 56100 445
399 20250305 122800 13467822700 56200 56200 56200 56100 260
400 20250305 122700 13453212450 56100 56100 56200 56100 592
401 20250305 122600 13419944500 56200 56100 56200 56100 345
402 20250305 122500 13400556500 56100 56200 56200 56100 32
403 20250305 122400 13398758700 56200 56100 56200 56100 145
404 20250305 122300 13390616300 56100 56200 56200 56100 175
405 20250305 122200 13380784700 56200 56200 56200 56100 165
406 20250305 122100 13371524500 56150 56100 56200 56100 149
407 20250305 122000 13363151450 56200 56200 56200 56100 373
408 20250305 121900 13342201000 56100 56200 56200 56100 131
409 20250305 121800 13334844900 56200 56200 56200 56100 151
410 20250305 121700 13326364000 56100 56100 56200 56100 165
411 20250305 121600 13317099200 56100 56150 56200 56100 100
412 20250305 121500 13311486300 56150 56200 56200 56100 89
413 20250305 121400 13306485700 56100 56100 56200 56100 197
414 20250305 121300 13295427000 56100 56100 56200 56100 159
415 20250305 121200 13286503750 56100 56200 56200 56100 110
416 20250305 121100 13280328900 56100 56200 56200 56100 94
417 20250305 121000 13275048800 56200 56200 56200 56100 66
418 20250305 120900 13271344300 56100 56100 56200 56100 131
419 20250305 120800 13263984900 56200 56150 56200 56100 74
420 20250305 120700 13259828550 56150 56150 56200 56100 74
421 20250305 120600 13255671700 56200 56100 56200 56100 102
422 20250305 120500 13249946200 56100 56200 56200 56100 286
423 20250305 120400 13233874800 56200 56100 56200 56100 329
424 20250305 120300 13215388300 56100 56200 56200 56100 65
425 20250305 120200 13211739400 56200 56100 56200 56100 78
426 20250305 120100 13207360600 56100 56200 56200 56100 296
427 20250305 120000 13190736200 56200 56250 56300 56100 3564
428 20250305 115900 12990516500 56200 56300 56300 56200 249
429 20250305 115800 12976505700 56300 56200 56300 56200 178
430 20250305 115700 12966498550 56200 56250 56300 56200 73
431 20250305 115600 12962391500 56200 56200 56300 56200 70
432 20250305 115500 12958456100 56250 56200 56300 56200 366
433 20250305 115400 12937856900 56200 56200 56300 56200 367
434 20250305 115300 12917202450 56200 56200 56300 56200 94
435 20250305 115200 12911918800 56200 56200 56300 56200 395
436 20250305 115100 12889702950 56200 56200 56250 56200 287
437 20250305 115000 12873573300 56200 56200 56300 56200 4085
438 20250305 114900 12643990500 56200 56250 56300 56200 254
439 20250305 114800 12629708550 56200 56250 56300 56200 156
440 20250305 114700 12620933800 56200 56300 56300 56200 295
441 20250305 114600 12604348300 56300 56300 56300 56200 176
442 20250305 114500 12594450050 56200 56200 56300 56200 127
443 20250305 114400 12587307300 56300 56200 56300 56200 153
444 20250305 114300 12578700500 56200 56200 56300 56200 80
445 20250305 114200 12574202100 56200 56200 56300 56200 116
446 20250305 114100 12567675900 56200 56250 56300 56200 369
447 20250305 114000 12546921500 56250 56200 56300 56200 239
448 20250305 113900 12533476100 56200 56250 56300 56200 138
449 20250305 113800 12525711350 56200 56250 56300 56200 153
450 20250305 113700 12517104700 56200 56200 56300 56200 37
451 20250305 113600 12515024600 56200 56250 56300 56200 75
452 20250305 113500 12510808550 56200 56250 56300 56200 147
453 20250305 113400 12502540900 56200 56200 56300 56200 169
454 20250305 113300 12493028900 56200 56200 56300 56200 286
455 20250305 113200 12476932750 56200 56300 56300 56200 843
456 20250305 113100 12429553700 56200 56300 56300 56200 925
457 20250305 113000 12377560850 56200 56300 56300 56200 1137
458 20250305 112900 12313645150 56200 56200 56300 56200 229
459 20250305 112800 12300753650 56300 56300 56300 56200 111
460 20250305 112700 12294507650 56200 56300 56300 56200 189
461 20250305 112600 12283872350 56300 56200 56300 56200 371
462 20250305 112500 12262986550 56200 56200 56300 56100 1498
463 20250305 112400 12178730150 56200 56100 56200 56100 476
464 20250305 112300 12151984150 56100 56100 56200 56100 162
465 20250305 112200 12142885850 56100 56100 56200 56100 118
466 20250305 112100 12136258950 56100 56200 56200 56100 575
467 20250305 112000 12103949450 56200 56100 56200 56100 218
468 20250305 111900 12091701450 56100 56200 56200 56100 390
469 20250305 111800 12069788650 56200 56100 56200 56100 149
470 20250305 111700 12061419650 56100 56300 56300 56100 1585
471 20250305 111600 11972356950 56300 56300 56300 56200 116
472 20250305 111500 11965832850 56200 56300 56300 56200 1668
473 20250305 111400 11872086950 56300 56100 56300 56100 3933
474 20250305 111300 11651052150 56100 56200 56200 56100 3622
475 20250305 111200 11447517150 56100 56200 56200 56100 367
476 20250305 111100 11426906550 56100 56200 56200 56100 321
477 20250305 111000 11408871950 56200 56100 56200 56100 243
478 20250305 110900 11395220050 56100 56200 56200 56100 317
479 20250305 110800 11377411650 56200 56100 56200 56100 186
480 20250305 110700 11366966250 56100 56100 56200 56100 251
481 20250305 110600 11352868850 56200 56100 56200 56100 148
482 20250305 110500 11344556550 56100 56100 56200 56100 536
483 20250305 110400 11314435250 56200 56100 56200 56100 569
484 20250305 110300 11282469450 56100 56200 56200 56100 28
485 20250305 110200 11280896350 56100 56100 56200 56100 62
486 20250305 110100 11277414350 56100 56200 56200 56100 562
487 20250305 110000 11245831150 56200 56150 56200 56100 865
488 20250305 105900 11197264950 56200 56200 56200 56150 317
489 20250305 105800 11179450500 56200 56150 56200 56150 132
490 20250305 105700 11172032350 56200 56200 56200 56100 460
491 20250305 105600 11146180900 56200 56100 56200 56100 62
492 20250305 105500 11142697200 56100 56300 56400 56100 3370
493 20250305 105400 10953168600 56300 56200 56300 56200 528
494 20250305 105300 10923443900 56200 56250 56300 56200 212
495 20250305 105200 10911510650 56300 56200 56300 56200 397
496 20250305 105100 10889161050 56300 56200 56300 56200 1244
497 20250305 105000 10819173950 56300 56400 56400 56200 2319
498 20250305 104900 10688614750 56400 56400 56500 56300 1073
499 20250305 104800 10628087250 56400 56400 56500 56300 2709
500 20250305 104700 10475287700 56500 56250 56500 56250 5733
501 20250305 104600 10152028450 56300 56250 56300 56250 189
502 20250305 104500 10141388750 56300 56300 56300 56250 212
503 20250305 104400 10129453600 56250 56250 56300 56250 144
504 20250305 104300 10121346600 56250 56250 56300 56250 35
505 20250305 104200 10119376850 56300 56200 56300 56200 25
506 20250305 104100 10117970750 56300 56100 56300 56100 9666
507 20250305 104000 9574971750 56100 56000 56100 56000 484
508 20250305 103900 9547825450 56100 56000 56100 56000 260
509 20250305 103800 9533245550 56100 56000 56100 56000 343
510 20250305 103700 9514022150 56000 56000 56100 56000 131
511 20250305 103600 9506680050 56100 56100 56100 56000 98
512 20250305 103500 9501186050 56000 56100 56100 56000 56
513 20250305 103400 9498047900 56100 56000 56100 56000 91
514 20250305 103300 9492944900 56100 56050 56100 56000 726
515 20250305 103200 9452226150 56100 56150 56200 56000 7204
516 20250305 103100 9048115200 56100 56200 56200 56100 19
517 20250305 103000 9047047900 56200 56200 56300 56100 1646
518 20250305 102900 8954552200 56200 56300 56300 56200 35
519 20250305 102800 8952582300 56200 56200 56300 56200 142
520 20250305 102700 8944599050 56300 56200 56300 56200 1347
521 20250305 102600 8868860350 56200 56100 56200 56100 925
522 20250305 102500 8816880450 56100 56150 56200 56100 225
523 20250305 102400 8804238750 56200 56150 56200 56100 95
524 20250305 102300 8798903250 56200 56200 56300 56100 7542
525 20250305 102200 8375059650 56300 56200 56300 56200 77
526 20250305 102100 8370729400 56200 56300 56300 56200 749
527 20250305 102000 8328563700 56300 56200 56300 56200 774
528 20250305 101900 8284992500 56250 56300 56300 56200 244
529 20250305 101800 8271255650 56200 56200 56300 56200 568
530 20250305 101700 8239326450 56300 56300 56300 56200 316
531 20250305 101600 8221537850 56300 56300 56300 56200 92
532 20250305 101500 8216358550 56200 56300 56300 56200 6155
533 20250305 101400 7869847350 56300 56200 56400 56200 2057
534 20250305 101300 7754035550 56200 56300 56300 56200 506
535 20250305 101200 7725592350 56200 56200 56300 56200 119
536 20250305 101100 7718898050 56300 56200 56300 56200 188
537 20250305 101000 7708317550 56300 56200 56300 56200 2759
538 20250305 100900 7553170750 56200 56300 56300 56200 598
539 20250305 100800 7519508550 56300 56200 56300 56200 380
540 20250305 100700 7498121750 56300 56300 56300 56200 982
541 20250305 100600 7442858050 56300 56300 56300 56200 2574
542 20250305 100500 7297960900 56300 56300 56300 56200 219
543 20250305 100400 7285646900 56200 56200 56300 56200 537
544 20250305 100300 7255427450 56300 56200 56300 56200 134
545 20250305 100200 7247892550 56200 56200 56300 56200 357
546 20250305 100100 7227821550 56300 56300 56300 56200 1246
547 20250305 100000 7157676850 56300 56200 56300 56200 2953
548 20250305 095900 6991702750 56300 56250 56300 56200 381
549 20250305 095800 6970257800 56300 56200 56300 56200 376
550 20250305 095700 6949092900 56200 56300 56300 56200 1019
551 20250305 095600 6891727400 56300 56200 56300 56200 897
552 20250305 095500 6841233200 56200 56300 56300 56200 155
553 20250305 095400 6832508650 56200 56200 56300 56200 211
554 20250305 095300 6820635100 56300 56300 56300 56200 221
555 20250305 095200 6808194700 56300 56200 56300 56200 117
556 20250305 095100 6801608200 56300 56300 56300 56200 980
557 20250305 095000 6746485300 56300 56200 56300 56200 792
558 20250305 094900 6701913300 56200 56250 56300 56200 293
559 20250305 094800 6685434800 56300 56200 56300 56200 264
560 20250305 094700 6670572250 56200 56300 56300 56200 396
561 20250305 094600 6648290500 56300 56200 56300 56200 347
562 20250305 094500 6628768100 56300 56200 56300 56200 213
563 20250305 094400 6616777300 56200 56200 56300 56200 347
564 20250305 094300 6597249600 56300 56300 56300 56200 137
565 20250305 094200 6589542200 56300 56200 56300 56200 320
566 20250305 094100 6571533600 56200 56300 56300 56200 915
567 20250305 094000 6520020500 56300 56300 56300 56200 56
568 20250305 093900 6516868800 56200 56300 56300 56200 30
569 20250305 093800 6515180400 56200 56200 56300 56200 1121
570 20250305 093700 6452077900 56300 56350 56400 56200 7976
571 20250305 093600 6003080000 56400 56400 56400 56300 678
572 20250305 093500 5964849950 56400 56400 56400 56300 276
573 20250305 093400 5949284650 56400 56400 56400 56300 2233
574 20250305 093300 5823355500 56400 56400 56400 56300 429
575 20250305 093200 5799190100 56400 56400 56400 56300 1738
576 20250305 093100 5701302200 56400 56350 56400 56350 1000
577 20250305 093000 5644910250 56400 56400 56400 56350 1417
578 20250305 092900 5565042100 56400 56350 56400 56350 642
579 20250305 092800 5528841000 56400 56350 56400 56350 975
580 20250305 092700 5473861350 56350 56300 56400 56300 808
581 20250305 092600 5428342800 56400 56400 56400 56200 4289
582 20250305 092500 5186829600 56400 56400 56500 56300 1947
583 20250305 092400 5077022600 56400 56400 56450 56400 521
584 20250305 092300 5047628200 56400 56400 56500 56400 231
585 20250305 092200 5034593700 56400 56500 56500 56300 9762
586 20250305 092100 4483863400 56400 56500 56500 56400 1663
587 20250305 092000 4389920700 56500 56500 56500 56400 1547
588 20250305 091900 4302637600 56500 56400 56500 56400 606
589 20250305 091800 4268425000 56400 56500 56500 56400 721
590 20250305 091700 4227739500 56400 56500 56600 56400 2925
591 20250305 091600 4062562000 56500 56500 56600 56500 743
592 20250305 091500 4020571800 56500 56600 56600 56500 54
593 20250305 091400 4017515900 56600 56500 56600 56500 551
594 20250305 091300 3986354900 56500 56600 56600 56500 34
595 20250305 091200 3984431250 56600 56700 56700 56500 2599
596 20250305 091100 3837325150 56600 56600 56700 56600 150
597 20250305 091000 3828826300 56600 56700 56700 56600 114
598 20250305 090900 3822371550 56700 56800 56800 56600 7512
599 20250305 090800 3396275650 56800 56700 56800 56600 8002
600 20250305 090700 2942461450 56700 56700 56700 56600 1027
601 20250305 090600 2884240700 56600 56600 56600 56500 3895
602 20250305 090500 2663785200 56500 56500 56600 56400 2936
603 20250305 090400 2497888100 56500 56500 56600 56500 3080
604 20250305 090300 2323854950 56500 56500 56600 56400 1030
605 20250305 090200 2265660300 56500 56700 56800 56500 8208
606 20250305 090100 1800563800 56700 56600 56800 56500 12957
607 20250305 090000 1065665300 56600 56400 56700 56300 18899

1
017670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,418400,214790053,23430400000,12028242968000,0.19
20250227,409192,214790053,23037509600,12092679983900,0.19
20250226,417739,214790053,24228862000,12457823074000,0.19
20250225,417862,214790053,24319568400,12500781084600,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 418400 214790053 23430400000 12028242968000 0.19
3 20250227 409192 214790053 23037509600 12092679983900 0.19
4 20250226 417739 214790053 24228862000 12457823074000 0.19
5 20250225 417862 214790053 24319568400 12500781084600 0.19