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
017940/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190500,666332700,62500,62500,62500,62500,107
20250305,190400,666332700,62500,62500,62500,62500,0
20250305,190300,666332700,62500,62500,62500,62500,0
20250305,190200,666332700,62500,62500,62500,62500,0
20250305,190100,666332700,62500,62500,62500,62500,0
20250305,190000,666332700,62500,62500,62500,62500,0
20250305,185900,666332700,62500,62500,62500,62500,0
20250305,185800,666332700,62500,62500,62500,62500,0
20250305,185700,666332700,62500,62500,62500,62500,0
20250305,185600,666332700,62500,62500,62500,62500,0
20250305,185500,666332700,62500,62500,62500,62500,0
20250305,185400,666332700,62500,62500,62500,62500,0
20250305,185300,666332700,62500,62500,62500,62500,0
20250305,185200,666332700,62500,62500,62500,62500,0
20250305,185100,666332700,62500,62500,62500,62500,0
20250305,185000,666332700,62500,62500,62500,62500,0
20250305,184900,666332700,62500,62500,62500,62500,0
20250305,184800,666332700,62500,62500,62500,62500,0
20250305,184700,666332700,62500,62500,62500,62500,0
20250305,184600,666332700,62500,62500,62500,62500,0
20250305,184500,666332700,62500,62500,62500,62500,0
20250305,184400,666332700,62500,62500,62500,62500,0
20250305,184300,666332700,62500,62500,62500,62500,0
20250305,184200,666332700,62500,62500,62500,62500,0
20250305,184100,666332700,62500,62500,62500,62500,0
20250305,184000,666332700,62500,62500,62500,62500,0
20250305,183900,666332700,62500,62500,62500,62500,0
20250305,183800,666332700,62500,62500,62500,62500,0
20250305,183700,666332700,62500,62500,62500,62500,0
20250305,183600,666332700,62500,62500,62500,62500,0
20250305,183500,666332700,62500,62500,62500,62500,107
20250305,183400,666332700,62500,62500,62500,62500,0
20250305,183300,666332700,62500,62500,62500,62500,0
20250305,183200,666332700,62500,62500,62500,62500,0
20250305,183100,666332700,62500,62500,62500,62500,0
20250305,183000,666332700,62500,62500,62500,62500,0
20250305,182900,666332700,62500,62500,62500,62500,0
20250305,182800,666332700,62500,62500,62500,62500,0
20250305,182700,666332700,62500,62500,62500,62500,0
20250305,182600,666332700,62500,62500,62500,62500,0
20250305,182500,666332700,62500,62500,62500,62500,0
20250305,182400,666332700,62500,62500,62500,62500,0
20250305,182300,666332700,62500,62500,62500,62500,0
20250305,182200,666332700,62500,62500,62500,62500,0
20250305,182100,666332700,62500,62500,62500,62500,0
20250305,182000,666332700,62500,62500,62500,62500,0
20250305,181900,666332700,62500,62500,62500,62500,0
20250305,181800,666332700,62500,62500,62500,62500,0
20250305,181700,666332700,62500,62500,62500,62500,0
20250305,181600,666332700,62500,62500,62500,62500,0
20250305,181500,666332700,62500,62500,62500,62500,0
20250305,181400,666332700,62500,62500,62500,62500,0
20250305,181300,666332700,62500,62500,62500,62500,0
20250305,181200,666332700,62500,62500,62500,62500,0
20250305,181100,666332700,62500,62500,62500,62500,0
20250305,181000,666332700,62500,62500,62500,62500,0
20250305,180900,666332700,62500,62500,62500,62500,0
20250305,180800,666332700,62500,62500,62500,62500,0
20250305,180700,666332700,62500,62500,62500,62500,0
20250305,180600,666332700,62500,62500,62500,62500,0
20250305,180500,666332700,62500,62500,62500,62500,107
20250305,180400,666332700,62500,62500,62500,62500,0
20250305,180300,666332700,62500,62500,62500,62500,0
20250305,180200,666332700,62500,62500,62500,62500,0
20250305,180100,666332700,62500,62500,62500,62500,0
20250305,180000,666332700,62500,62500,62500,62500,0
20250305,175900,666332700,62500,62500,62500,62500,0
20250305,175800,666332700,62500,62500,62500,62500,0
20250305,175700,666332700,62500,62500,62500,62500,0
20250305,175600,666332700,62500,62500,62500,62500,0
20250305,175500,666332700,62500,62500,62500,62500,0
20250305,175400,666332700,62500,62500,62500,62500,0
20250305,175300,666332700,62500,62500,62500,62500,0
20250305,175200,666332700,62500,62500,62500,62500,0
20250305,175100,666332700,62500,62500,62500,62500,0
20250305,175000,666332700,62500,62500,62500,62500,0
20250305,174900,666332700,62500,62500,62500,62500,0
20250305,174800,666332700,62500,62500,62500,62500,0
20250305,174700,666332700,62500,62500,62500,62500,0
20250305,174600,666332700,62500,62500,62500,62500,0
20250305,174500,666332700,62500,62500,62500,62500,0
20250305,174400,666332700,62500,62500,62500,62500,0
20250305,174300,666332700,62500,62500,62500,62500,0
20250305,174200,666332700,62500,62500,62500,62500,0
20250305,174100,666332700,62500,62500,62500,62500,0
20250305,174000,666332700,62500,62500,62500,62500,0
20250305,173900,666332700,62500,62500,62500,62500,0
20250305,173800,666332700,62500,62500,62500,62500,0
20250305,173700,666332700,62500,62500,62500,62500,0
20250305,173600,666332700,62500,62500,62500,62500,0
20250305,173500,666332700,62500,62500,62500,62500,107
20250305,173400,666332700,62500,62500,62500,62500,0
20250305,173300,666332700,62500,62500,62500,62500,0
20250305,173200,666332700,62500,62500,62500,62500,0
20250305,173100,666332700,62500,62500,62500,62500,0
20250305,173000,666332700,62500,62500,62500,62500,0
20250305,172900,666332700,62500,62500,62500,62500,0
20250305,172800,666332700,62500,62500,62500,62500,0
20250305,172700,666332700,62500,62500,62500,62500,0
20250305,172600,666332700,62500,62500,62500,62500,0
20250305,172500,666332700,62500,62500,62500,62500,0
20250305,172400,666332700,62500,62500,62500,62500,0
20250305,172300,666332700,62500,62500,62500,62500,0
20250305,172200,666332700,62500,62500,62500,62500,0
20250305,172100,666332700,62500,62500,62500,62500,0
20250305,172000,666332700,62500,62500,62500,62500,0
20250305,171900,666332700,62500,62500,62500,62500,0
20250305,171800,666332700,62500,62500,62500,62500,0
20250305,171700,666332700,62500,62500,62500,62500,0
20250305,171600,666332700,62500,62500,62500,62500,0
20250305,171500,666332700,62500,62500,62500,62500,0
20250305,171400,666332700,62500,62500,62500,62500,0
20250305,171300,666332700,62500,62500,62500,62500,0
20250305,171200,666332700,62500,62500,62500,62500,0
20250305,171100,666332700,62500,62500,62500,62500,0
20250305,171000,666332700,62500,62500,62500,62500,0
20250305,170900,666332700,62500,62500,62500,62500,0
20250305,170800,666332700,62500,62500,62500,62500,0
20250305,170700,666332700,62500,62500,62500,62500,0
20250305,170600,666332700,62500,62500,62500,62500,0
20250305,170500,666332700,62500,62500,62500,62500,107
20250305,170400,666332700,62500,62500,62500,62500,0
20250305,170300,666332700,62500,62500,62500,62500,0
20250305,170200,666332700,62500,62500,62500,62500,0
20250305,170100,666332700,62500,62500,62500,62500,0
20250305,170000,666332700,62500,62500,62500,62500,0
20250305,165900,666332700,62500,62500,62500,62500,0
20250305,165800,666332700,62500,62500,62500,62500,0
20250305,165700,666332700,62500,62500,62500,62500,0
20250305,165600,666332700,62500,62500,62500,62500,0
20250305,165500,666332700,62500,62500,62500,62500,0
20250305,165400,666332700,62500,62500,62500,62500,0
20250305,165300,666332700,62500,62500,62500,62500,0
20250305,165200,666332700,62500,62500,62500,62500,0
20250305,165100,666332700,62500,62500,62500,62500,0
20250305,165000,666332700,62500,62500,62500,62500,0
20250305,164900,666332700,62500,62500,62500,62500,0
20250305,164800,666332700,62500,62500,62500,62500,0
20250305,164700,666332700,62500,62500,62500,62500,0
20250305,164600,666332700,62500,62500,62500,62500,0
20250305,164500,666332700,62500,62500,62500,62500,0
20250305,164400,666332700,62500,62500,62500,62500,0
20250305,164300,666332700,62500,62500,62500,62500,0
20250305,164200,666332700,62500,62500,62500,62500,0
20250305,164100,666332700,62500,62500,62500,62500,0
20250305,164000,666332700,62500,62500,62500,62500,0
20250305,163900,666332700,62500,62500,62500,62500,0
20250305,163800,666332700,62500,62500,62500,62500,0
20250305,163700,666332700,62500,62500,62500,62500,0
20250305,163600,666332700,62500,62500,62500,62500,0
20250305,163500,666332700,62500,62500,62500,62500,107
20250305,163400,666332700,62500,62500,62500,62500,0
20250305,163300,666332700,62500,62500,62500,62500,0
20250305,163200,666332700,62500,62500,62500,62500,0
20250305,163100,666332700,62500,62500,62500,62500,0
20250305,163000,666332700,62500,62500,62500,62500,0
20250305,162900,666332700,62500,62500,62500,62500,0
20250305,162800,666332700,62500,62500,62500,62500,0
20250305,162700,666332700,62500,62500,62500,62500,0
20250305,162600,666332700,62500,62500,62500,62500,0
20250305,162500,666332700,62500,62500,62500,62500,0
20250305,162400,666332700,62500,62500,62500,62500,0
20250305,162300,666332700,62500,62500,62500,62500,0
20250305,162200,666332700,62500,62500,62500,62500,0
20250305,162100,666332700,62500,62500,62500,62500,0
20250305,162000,666332700,62500,62500,62500,62500,0
20250305,161900,666332700,62500,62500,62500,62500,0
20250305,161800,666332700,62500,62500,62500,62500,0
20250305,161700,666332700,62500,62500,62500,62500,0
20250305,161600,666332700,62500,62500,62500,62500,0
20250305,161500,666332700,62500,62500,62500,62500,0
20250305,161400,666332700,62500,62500,62500,62500,0
20250305,161300,666332700,62500,62500,62500,62500,0
20250305,161200,666332700,62500,62500,62500,62500,0
20250305,161100,666332700,62500,62500,62500,62500,0
20250305,161000,666332700,62500,62500,62500,62500,0
20250305,160900,666332700,62500,62500,62500,62500,0
20250305,160800,666332700,62500,62500,62500,62500,0
20250305,160700,666332700,62500,62500,62500,62500,0
20250305,160600,666332700,62500,62500,62500,62500,0
20250305,160500,666332700,62500,62500,62500,62500,107
20250305,160400,666332700,62500,62500,62500,62500,0
20250305,160300,666332700,62500,62500,62500,62500,0
20250305,160200,666332700,62500,62500,62500,62500,0
20250305,160100,666332700,62500,62500,62500,62500,0
20250305,160000,666332700,62500,62500,62500,62500,0
20250305,155900,666332700,62500,62500,62500,62500,0
20250305,155800,666332700,62500,62500,62500,62500,0
20250305,155700,666332700,62500,62500,62500,62500,0
20250305,155600,666332700,62500,62500,62500,62500,0
20250305,155500,666332700,62500,62500,62500,62500,0
20250305,155400,666332700,62500,62500,62500,62500,0
20250305,155300,666332700,62500,62500,62500,62500,0
20250305,155200,666332700,62500,62500,62500,62500,0
20250305,155100,666332700,62500,62500,62500,62500,0
20250305,155000,666332700,62500,62500,62500,62500,0
20250305,154900,666332700,62500,62500,62500,62500,0
20250305,154800,666332700,62500,62500,62500,62500,0
20250305,154700,666332700,62500,62500,62500,62500,0
20250305,154600,666332700,62500,62500,62500,62500,0
20250305,154500,666332700,62500,62500,62500,62500,0
20250305,154400,666332700,62500,62500,62500,62500,0
20250305,154300,666332700,62500,62500,62500,62500,0
20250305,154200,666332700,62500,62500,62500,62500,0
20250305,154100,666332700,62500,62500,62500,62500,0
20250305,154000,666332700,62500,62500,62500,62500,0
20250305,153900,666332700,62500,62500,62500,62500,0
20250305,153800,666332700,62500,62500,62500,62500,0
20250305,153700,666332700,62500,62500,62500,62500,0
20250305,153600,666332700,62500,62500,62500,62500,0
20250305,153500,666332700,62500,62500,62500,62500,107
20250305,153400,666332700,62500,62500,62500,62500,0
20250305,153300,666332700,62500,62500,62500,62500,0
20250305,153200,666332700,62500,62500,62500,62500,0
20250305,153100,666332700,62500,62500,62500,62500,0
20250305,153000,666332700,62500,62500,62500,62500,107
20250305,152900,659645200,62400,62400,62400,62400,0
20250305,152800,659645200,62400,62400,62400,62400,0
20250305,152700,659645200,62400,62400,62400,62400,0
20250305,152600,659645200,62400,62400,62400,62400,0
20250305,152500,659645200,62400,62400,62400,62400,0
20250305,152400,659645200,62400,62400,62400,62400,0
20250305,152300,659645200,62400,62400,62400,62400,0
20250305,152200,659645200,62400,62400,62400,62400,0
20250305,152100,659645200,62400,62400,62400,62400,0
20250305,152000,659645200,62400,62400,62400,62400,0
20250305,151900,659645200,62400,62300,62400,62200,30
20250305,151800,657777300,62300,62300,62300,62200,9
20250305,151700,657217000,62300,62300,62300,62300,8
20250305,151600,656718600,62300,62300,62300,62300,2
20250305,151500,656594000,62300,62300,62300,62300,15
20250305,151400,655659500,62300,62300,62300,62300,0
20250305,151300,655659500,62300,62300,62300,62300,47
20250305,151200,652731400,62300,62300,62300,62300,10
20250305,151100,652108400,62200,62400,62400,62200,15
20250305,151000,651174000,62200,62200,62200,62200,1
20250305,150900,651111800,62200,62300,62300,62200,41
20250305,150800,648559800,62200,62200,62200,62200,0
20250305,150700,648559800,62200,62200,62200,62200,8
20250305,150600,648062200,62200,62200,62200,62200,0
20250305,150500,648062200,62200,62200,62200,62200,20
20250305,150400,646818200,62200,62200,62200,62200,0
20250305,150300,646818200,62200,62200,62400,62200,21
20250305,150200,645510800,62300,62200,62300,62200,119
20250305,150100,638097300,62200,62200,62200,62200,22
20250305,150000,636728900,62200,62200,62200,62200,0
20250305,145900,636728900,62200,62200,62200,62200,11
20250305,145800,636044700,62200,62200,62200,62200,4
20250305,145700,635795900,62200,62200,62200,62200,19
20250305,145600,634614100,62200,62200,62200,62200,2
20250305,145500,634489700,62200,62300,62300,62200,20
20250305,145400,633245300,62300,62300,62300,62200,59
20250305,145300,629569700,62200,62200,62200,62200,24
20250305,145200,628076900,62200,62200,62300,62200,27
20250305,145100,626397000,62200,62200,62200,62200,16
20250305,145000,625401800,62200,62200,62200,62200,2
20250305,144900,625277400,62200,62200,62200,62200,25
20250305,144800,623722400,62200,62200,62200,62200,4
20250305,144700,623473600,62200,62200,62200,62200,10
20250305,144600,622851600,62200,62200,62200,62200,2
20250305,144500,622727200,62200,62300,62300,62200,19
20250305,144400,621545200,62300,62300,62300,62300,0
20250305,144300,621545200,62300,62300,62300,62300,29
20250305,144200,619738500,62300,62300,62300,62300,2
20250305,144100,619613900,62300,62300,62400,62300,49
20250305,144000,616559400,62300,62300,62300,62300,102
20250305,143900,610204800,62300,62300,62300,62300,10
20250305,143800,609581800,62300,62300,62300,62300,2
20250305,143700,609457200,62400,62300,62400,62300,37
20250305,143600,607151000,62300,62300,62300,62300,0
20250305,143500,607151000,62300,62300,62300,62300,22
20250305,143400,605780400,62300,62300,62300,62300,2
20250305,143300,605655800,62300,62300,62300,62300,30
20250305,143200,603786800,62300,62300,62300,62300,2
20250305,143100,603662200,62300,62300,62300,62300,10
20250305,143000,603039200,62400,62400,62400,62400,94
20250305,142900,597173600,62400,62500,62500,62400,32
20250305,142800,595176300,62400,62400,62400,62400,14
20250305,142700,594302700,62400,62400,62400,62400,31
20250305,142600,592368300,62400,62400,62400,62400,7
20250305,142500,591931500,62400,62500,62500,62400,437
20250305,142400,564619100,62500,62500,62500,62500,44
20250305,142300,561869100,62500,62500,62500,62500,19
20250305,142200,560681600,62500,62500,62500,62500,2
20250305,142100,560556600,62500,62500,62500,62500,25
20250305,142000,558994100,62500,62500,62500,62500,1
20250305,141900,558931600,62500,62500,62500,62500,10
20250305,141800,558306600,62500,62500,62500,62500,5
20250305,141700,557994100,62500,62500,62500,62500,25
20250305,141600,556431600,62600,62600,62600,62500,111
20250305,141500,549483900,62500,62500,62600,62400,137
20250305,141400,540909600,62500,62500,62500,62400,96
20250305,141300,534909700,62400,62400,62500,62400,111
20250305,141200,527979300,62300,62400,62500,62300,134
20250305,141100,519619700,62400,62400,62400,62400,2
20250305,141000,519494900,62400,62500,62500,62400,17
20250305,140900,518433900,62400,62500,62500,62400,67
20250305,140800,514250600,62400,62400,62400,62400,26
20250305,140700,512628200,62400,62400,62400,62400,2
20250305,140600,512503400,62300,62400,62400,62300,11
20250305,140500,511817900,62400,62400,62400,62400,2
20250305,140400,511693100,62300,62400,62400,62300,18
20250305,140300,510571500,62400,62400,62400,62400,46
20250305,140200,507701100,62300,62300,62400,62300,19
20250305,140100,506517100,62300,62300,62300,62300,2
20250305,140000,506392500,62300,62500,62500,62300,20
20250305,135900,505146100,62500,62400,62500,62400,15
20250305,135800,504209800,62300,62400,62400,62300,15
20250305,135700,503275100,62500,62400,62500,62400,19
20250305,135600,502088800,62300,62400,62400,62300,23
20250305,135500,500655800,62400,62400,62400,62400,2
20250305,135400,500531000,62300,62400,62500,62300,54
20250305,135300,497161900,62400,62400,62400,62400,2
20250305,135200,497037100,62300,62300,62500,62300,155
20250305,135100,487364800,62400,62400,62400,62400,1
20250305,135000,487302400,62300,62400,62400,62300,13
20250305,134900,486492300,62400,62400,62400,62300,14
20250305,134800,485618800,62300,62300,62400,62300,50
20250305,134700,482500900,62300,62300,62300,62300,0
20250305,134600,482500900,62300,62400,62400,62300,22
20250305,134500,481129300,62400,62400,62400,62400,1
20250305,134400,481066900,62400,62400,62400,62400,30
20250305,134300,479194900,62400,62400,62400,62400,57
20250305,134200,475638100,62400,62300,62400,62300,12
20250305,134100,474890400,62400,62400,62400,62400,15
20250305,134000,473954400,62300,62400,62400,62300,17
20250305,133900,472893800,62400,62400,62400,62400,1
20250305,133800,472831400,62400,62400,62400,62400,16
20250305,133700,471833000,62400,62400,62400,62400,13
20250305,133600,471021800,62400,62400,62400,62400,25
20250305,133500,469461800,62400,62400,62400,62400,3
20250305,133400,469274600,62400,62500,62500,62300,15
20250305,133300,468339700,62500,62400,62500,62400,142
20250305,133200,459472700,62200,62400,62400,62200,25
20250305,133100,457917300,62400,62300,62400,62300,66
20250305,133000,453799300,62300,62400,62400,62300,10
20250305,132900,453176100,62400,62500,62500,62300,407
20250305,132800,427779600,62600,62600,62600,62500,23
20250305,132700,426341900,62600,62400,62600,62400,133
20250305,132600,418026300,62300,62400,62400,62300,20
20250305,132500,416780100,62400,62400,62400,62400,14
20250305,132400,415906500,62300,62400,62400,62300,25
20250305,132300,414348800,62400,62400,62400,62400,1
20250305,132200,414286400,62400,62400,62400,62300,29
20250305,132100,412477200,62400,62400,62400,62400,1
20250305,132000,412414800,62400,62400,62400,62400,18
20250305,131900,411291600,62400,62400,62400,62400,2
20250305,131800,411166800,62400,62300,62500,62300,60
20250305,131700,407420200,62500,62400,62500,62400,3
20250305,131600,407232900,62400,62400,62400,62300,30
20250305,131500,405361200,62400,62400,62400,62400,0
20250305,131400,405361200,62400,62400,62400,62400,9
20250305,131300,404799600,62400,62400,62400,62400,0
20250305,131200,404799600,62400,62400,62400,62400,18
20250305,131100,403676400,62500,62500,62500,62500,40
20250305,131000,401176400,62400,62400,62500,62400,31
20250305,130900,399240800,62300,62400,62400,62300,140
20250305,130800,390505700,62400,62400,62500,62400,19
20250305,130700,389320000,62400,62400,62400,62400,4
20250305,130600,389070400,62400,62400,62400,62400,18
20250305,130500,387947200,62500,62500,62500,62500,0
20250305,130400,387947200,62500,62500,62500,62500,25
20250305,130300,386384700,62500,62500,62500,62500,0
20250305,130200,386384700,62500,62500,62500,62500,18
20250305,130100,385259700,62500,62500,62600,62500,17
20250305,130000,384197100,62500,62500,62500,62500,2
20250305,125900,384072100,62500,62600,62600,62500,14
20250305,125800,383195800,62600,62600,62600,62500,6
20250305,125700,382820400,62500,62500,62500,62500,11
20250305,125600,382132900,62600,62600,62600,62600,0
20250305,125500,382132900,62600,62500,62600,62500,31
20250305,125400,380194600,62600,62600,62600,62600,4
20250305,125300,379944200,62500,62500,62500,62500,10
20250305,125200,379319200,62500,62500,62500,62500,5
20250305,125100,379006700,62500,62600,62600,62500,29
20250305,125000,377193900,62600,62600,62600,62600,11
20250305,124900,376505300,62600,62600,62600,62600,14
20250305,124800,375628900,62600,62600,62700,62600,53
20250305,124700,372307100,62500,62400,62500,62400,44
20250305,124600,369559400,62400,62400,62400,62400,4
20250305,124500,369309800,62400,62400,62400,62400,85
20250305,124400,364005800,62400,62400,62400,62300,50
20250305,124300,360886100,62300,62400,62400,62300,32
20250305,124200,358891300,62400,62400,62400,62400,5
20250305,124100,358579300,62400,62400,62400,62400,14
20250305,124000,357705700,62500,62500,62500,62500,1
20250305,123900,357643200,62400,62400,62400,62400,20
20250305,123800,356395200,62400,62400,62400,62400,1
20250305,123700,356332800,62400,62400,62400,62400,17
20250305,123600,355272000,62500,62500,62500,62500,5
20250305,123500,354959500,62400,62400,62400,62400,19
20250305,123400,353773900,62500,62400,62500,62400,38
20250305,123300,351399000,62400,62300,62500,62300,16
20250305,123200,350401800,62300,62300,62300,62300,0
20250305,123100,350401800,62300,62400,62400,62300,28
20250305,123000,348655100,62500,62400,62500,62400,19
20250305,122900,347468000,62400,62400,62500,62400,45
20250305,122800,344656600,62500,62500,62500,62400,7
20250305,122700,344219300,62500,62500,62500,62500,33
20250305,122600,342156800,62600,62600,62600,62600,0
20250305,122500,342156800,62600,62500,62600,62500,45
20250305,122400,339343300,62500,62500,62600,62500,8
20250305,122300,338843200,62600,62600,62600,62500,71
20250305,122200,334400200,62500,62500,62500,62500,3
20250305,122100,334212700,62400,62400,62500,62400,21
20250305,122000,332902100,62400,62400,62400,62400,0
20250305,121900,332902100,62400,62400,62400,62400,26
20250305,121800,331279700,62400,62500,62700,62400,168
20250305,121700,320778400,62500,62300,62500,62300,12
20250305,121600,320030400,62400,62400,62400,62400,0
20250305,121500,320030400,62400,62400,62500,62300,164
20250305,121400,309797600,62300,62300,62300,62200,38
20250305,121300,307430800,62300,62300,62300,62300,12
20250305,121200,306683200,62300,62300,62300,62300,8
20250305,121100,306184800,62300,62300,62300,62300,21
20250305,121000,304876500,62300,62300,62400,62300,27
20250305,120900,303192500,62400,62400,62400,62300,19
20250305,120800,302008400,62300,62300,62300,62300,0
20250305,120700,302008400,62300,62300,62300,62300,29
20250305,120600,300201700,62300,62300,62300,62300,5
20250305,120500,299890200,62300,62300,62300,62300,12
20250305,120400,299142600,62300,62300,62300,62300,0
20250305,120300,299142600,62300,62300,62300,62300,26
20250305,120200,297522800,62300,62300,62300,62300,43
20250305,120100,294843900,62200,62200,62200,62200,12
20250305,120000,294097500,62200,62200,62200,62200,8
20250305,115900,293599900,62200,62200,62200,62200,21
20250305,115800,292293700,62200,62200,62200,62200,1
20250305,115700,292231500,62300,62200,62300,62200,13
20250305,115600,291422600,62200,62200,62200,62200,0
20250305,115500,291422600,62200,62300,62300,62200,23
20250305,115400,289991300,62300,62300,62300,62300,9
20250305,115300,289430600,62300,62200,62300,62200,35
20250305,115200,287252600,62200,62200,62200,62200,1
20250305,115100,287190400,62300,62300,62300,62300,3
20250305,115000,287003500,62200,62200,62200,62200,22
20250305,114900,285635100,62300,62100,62300,62100,821
20250305,114800,234610900,62000,62000,62000,62000,16
20250305,114700,233618900,62000,62000,62000,62000,3
20250305,114600,233432900,62000,62000,62000,62000,16
20250305,114500,232440900,62000,62000,62000,62000,3
20250305,114400,232254900,62000,62000,62000,62000,15
20250305,114300,231324900,62000,62000,62000,62000,3
20250305,114200,231138900,62000,62000,62000,62000,21
20250305,114100,229836900,62000,62000,62000,62000,1
20250305,114000,229774900,62000,62100,62100,62000,92
20250305,113900,224063700,62100,62000,62100,62000,7
20250305,113800,223629500,62000,62000,62000,62000,31
20250305,113700,221707500,62000,62000,62100,62000,3
20250305,113600,221521400,62000,62000,62000,62000,21
20250305,113500,220219400,62000,62000,62000,62000,12
20250305,113400,219475400,62000,62100,62100,62000,26
20250305,113300,217862800,62000,61900,62000,61900,92
20250305,113200,212159100,61900,62000,62000,61900,16
20250305,113100,211168500,61900,61900,61900,61900,0
20250305,113000,211168500,61900,61900,61900,61900,40
20250305,112900,208692500,61800,61800,61800,61800,0
20250305,112800,208692500,61800,61900,61900,61800,13
20250305,112700,207888600,61800,61800,61800,61800,1
20250305,112600,207826800,61800,61800,61800,61800,21
20250305,112500,206529000,61800,61800,61800,61800,1
20250305,112400,206467200,61800,61800,61800,61800,10
20250305,112300,205849200,61900,61700,62000,61700,105
20250305,112200,199354900,61700,61700,61700,61700,22
20250305,112100,197997500,61800,61800,61800,61800,58
20250305,112000,194413100,61700,61700,61700,61700,11
20250305,111900,193734400,61700,61700,61700,61700,1
20250305,111800,193672700,61700,61700,61700,61700,17
20250305,111700,192623800,61800,61700,61800,61700,6
20250305,111600,192253100,61700,61700,61900,61700,292
20250305,111500,174210100,61700,61800,61800,61700,46
20250305,111400,171367600,61800,61900,61900,61700,127
20250305,111300,163519600,61900,61900,61900,61900,29
20250305,111200,161724500,61800,61900,61900,61800,38
20250305,111100,159372400,61900,61900,61900,61900,11
20250305,111000,158691500,61900,62000,62000,61900,45
20250305,110900,155904000,61900,61900,61900,61900,0
20250305,110800,155904000,61900,62000,62000,61900,78
20250305,110700,151068500,62000,62000,62000,62000,9
20250305,110600,150510500,62000,62000,62000,62000,24
20250305,110500,149022500,62000,62000,62000,62000,35
20250305,110400,146852500,62000,62100,62100,62000,30
20250305,110300,144990800,62000,62000,62000,62000,1
20250305,110200,144928800,62000,62000,62000,62000,37
20250305,110100,142634800,62000,62000,62000,62000,1
20250305,110000,142572800,62000,62000,62000,62000,16
20250305,105900,141580800,62000,62000,62000,62000,4
20250305,105800,141332800,62000,62000,62000,62000,22
20250305,105700,139968800,62000,62000,62000,62000,0
20250305,105600,139968800,62000,62000,62000,62000,16
20250305,105500,138976800,62000,62100,62100,62000,8
20250305,105400,138480100,62000,62000,62000,62000,34
20250305,105300,136372100,62000,62000,62000,62000,6
20250305,105200,136000100,62000,62000,62000,62000,9
20250305,105100,135442100,62000,62000,62000,62000,0
20250305,105000,135442100,62000,62000,62000,62000,31
20250305,104900,133520100,62000,62000,62000,62000,0
20250305,104800,133520100,62000,62000,62000,62000,14
20250305,104700,132652100,62000,62100,62100,62000,11
20250305,104600,131969400,62000,62000,62000,62000,25
20250305,104500,130419400,62000,62000,62000,62000,0
20250305,104400,130419400,62000,62000,62000,62000,23
20250305,104300,128993400,62100,62000,62100,62000,7
20250305,104200,128559300,62000,62000,62000,62000,23
20250305,104100,127133300,62000,62000,62000,62000,18
20250305,104000,126017300,62000,62000,62000,62000,8
20250305,103900,125521300,62000,62000,62000,62000,0
20250305,103800,125521300,62000,62000,62000,62000,7
20250305,103700,125087300,62000,62000,62000,62000,18
20250305,103600,123971300,62000,62000,62000,62000,1
20250305,103500,123909300,62000,62000,62000,62000,18
20250305,103400,122793300,62000,62000,62000,62000,2
20250305,103300,122669300,62000,62000,62000,62000,19
20250305,103200,121491300,62000,61900,62000,61900,81
20250305,103100,116473100,61900,61900,62000,61900,14
20250305,103000,115606400,61900,61900,61900,61900,0
20250305,102900,115606400,61900,62000,62100,61900,414
20250305,102800,89945700,62000,62000,62000,62000,1
20250305,102700,89883700,62000,62000,62000,62000,10
20250305,102600,89263700,62000,62000,62100,62000,6
20250305,102500,88891600,62000,62000,62000,62000,34
20250305,102400,86783600,62000,62000,62000,62000,0
20250305,102300,86783600,62000,62000,62000,62000,15
20250305,102200,85853600,62000,62000,62000,62000,1
20250305,102100,85791600,62000,62000,62000,62000,27
20250305,102000,84117600,62100,62100,62100,62100,3
20250305,101900,83931300,62100,62100,62100,62100,15
20250305,101800,82999800,62200,62200,62200,62200,2
20250305,101700,82875400,62100,62100,62200,62100,45
20250305,101600,80079800,62100,62100,62100,62100,1
20250305,101500,80017700,62100,62200,62200,62100,33
20250305,101400,77966700,62100,62100,62100,62100,13
20250305,101300,77159400,62100,62100,62100,62100,25
20250305,101200,75606900,62100,62100,62100,62100,0
20250305,101100,75606900,62100,62100,62100,62100,0
20250305,101000,75606900,62100,62200,62200,62100,23
20250305,100900,74176700,62100,62100,62100,62100,12
20250305,100800,73431500,62100,62100,62100,62100,3
20250305,100700,73245200,62100,62200,62200,62100,75
20250305,100600,68582100,62200,62200,62200,62200,7
20250305,100500,68146700,62200,62200,62200,62200,3
20250305,100400,67960100,62200,62200,62200,62200,0
20250305,100300,67960100,62200,62200,62200,62200,0
20250305,100200,67960100,62200,62200,62200,62200,100
20250305,100100,61740100,62200,62200,62200,62200,0
20250305,100000,61740100,62200,62200,62200,62200,2
20250305,095900,61615700,62100,62100,62100,62100,17
20250305,095800,60560000,62100,62000,62100,61900,130
20250305,095700,52500100,61900,61900,61900,61900,1
20250305,095600,52438200,61900,61900,61900,61900,0
20250305,095500,52438200,61900,61900,61900,61900,0
20250305,095400,52438200,61900,61900,61900,61900,0
20250305,095300,52438200,61900,61900,61900,61900,0
20250305,095200,52438200,61900,61900,61900,61900,0
20250305,095100,52438200,61900,62000,62000,61900,130
20250305,095000,44390300,61900,62000,62000,61900,2
20250305,094900,44266400,62000,62000,62000,62000,2
20250305,094800,44142400,61900,61900,61900,61900,0
20250305,094700,44142400,61900,61900,61900,61900,0
20250305,094600,44142400,61900,61900,61900,61900,1
20250305,094500,44080500,62000,62000,62000,62000,1
20250305,094400,44018500,62000,62000,62000,62000,0
20250305,094300,44018500,62000,62000,62000,62000,1
20250305,094200,43956500,61900,61900,61900,61900,1
20250305,094100,43894600,61900,62000,62000,61900,85
20250305,094000,38626100,62000,62000,62000,62000,0
20250305,093900,38626100,62000,62000,62000,62000,1
20250305,093800,38564100,61900,61900,61900,61900,117
20250305,093700,31321800,62000,62000,62000,62000,1
20250305,093600,31259800,62000,62000,62000,62000,0
20250305,093500,31259800,62000,62000,62000,62000,1
20250305,093400,31197800,62000,62000,62000,62000,5
20250305,093300,30887800,62000,62000,62000,62000,0
20250305,093200,30887800,62000,61900,62000,61900,3
20250305,093100,30701900,61800,61900,61900,61800,14
20250305,093000,29836600,61900,61900,61900,61900,47
20250305,092900,26927300,61800,61800,61800,61800,0
20250305,092800,26927300,61800,61800,61800,61800,1
20250305,092700,26865500,61800,61800,61800,61800,0
20250305,092600,26865500,61800,61800,61800,61800,0
20250305,092500,26865500,61800,61800,61800,61800,10
20250305,092400,26247500,61800,61800,61800,61800,0
20250305,092300,26247500,61800,61800,61800,61800,0
20250305,092200,26247500,61800,61800,61800,61800,11
20250305,092100,25567700,61900,62000,62000,61900,127
20250305,092000,17694300,62000,62000,62000,62000,51
20250305,091900,14532300,62000,62000,62000,62000,1
20250305,091800,14470300,61900,61900,61900,61900,0
20250305,091700,14470300,61900,61900,61900,61900,34
20250305,091600,12365700,61900,61900,61900,61900,0
20250305,091500,12365700,61900,61900,61900,61900,2
20250305,091400,12241900,61900,61900,61900,61900,0
20250305,091300,12241900,61900,61900,61900,61900,0
20250305,091200,12241900,61900,61900,61900,61900,0
20250305,091100,12241900,61900,62000,62000,61900,17
20250305,091000,11188000,62000,61900,62000,61900,75
20250305,090900,6538300,62000,62000,62000,62000,13
20250305,090800,5732300,62000,62000,62000,62000,0
20250305,090700,5732300,62000,62000,62000,62000,1
20250305,090600,5670300,62000,61900,62000,61900,22
20250305,090500,4307400,61900,61800,61900,61800,5
20250305,090400,3998000,61800,61800,61800,61800,1
20250305,090300,3936200,61700,61700,61700,61700,0
20250305,090200,3936200,61700,61700,61700,61700,1
20250305,090100,3874500,61500,61500,61500,61500,10
20250305,090000,3259500,61500,61500,61500,61500,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190500 666332700 62500 62500 62500 62500 107
3 20250305 190400 666332700 62500 62500 62500 62500 0
4 20250305 190300 666332700 62500 62500 62500 62500 0
5 20250305 190200 666332700 62500 62500 62500 62500 0
6 20250305 190100 666332700 62500 62500 62500 62500 0
7 20250305 190000 666332700 62500 62500 62500 62500 0
8 20250305 185900 666332700 62500 62500 62500 62500 0
9 20250305 185800 666332700 62500 62500 62500 62500 0
10 20250305 185700 666332700 62500 62500 62500 62500 0
11 20250305 185600 666332700 62500 62500 62500 62500 0
12 20250305 185500 666332700 62500 62500 62500 62500 0
13 20250305 185400 666332700 62500 62500 62500 62500 0
14 20250305 185300 666332700 62500 62500 62500 62500 0
15 20250305 185200 666332700 62500 62500 62500 62500 0
16 20250305 185100 666332700 62500 62500 62500 62500 0
17 20250305 185000 666332700 62500 62500 62500 62500 0
18 20250305 184900 666332700 62500 62500 62500 62500 0
19 20250305 184800 666332700 62500 62500 62500 62500 0
20 20250305 184700 666332700 62500 62500 62500 62500 0
21 20250305 184600 666332700 62500 62500 62500 62500 0
22 20250305 184500 666332700 62500 62500 62500 62500 0
23 20250305 184400 666332700 62500 62500 62500 62500 0
24 20250305 184300 666332700 62500 62500 62500 62500 0
25 20250305 184200 666332700 62500 62500 62500 62500 0
26 20250305 184100 666332700 62500 62500 62500 62500 0
27 20250305 184000 666332700 62500 62500 62500 62500 0
28 20250305 183900 666332700 62500 62500 62500 62500 0
29 20250305 183800 666332700 62500 62500 62500 62500 0
30 20250305 183700 666332700 62500 62500 62500 62500 0
31 20250305 183600 666332700 62500 62500 62500 62500 0
32 20250305 183500 666332700 62500 62500 62500 62500 107
33 20250305 183400 666332700 62500 62500 62500 62500 0
34 20250305 183300 666332700 62500 62500 62500 62500 0
35 20250305 183200 666332700 62500 62500 62500 62500 0
36 20250305 183100 666332700 62500 62500 62500 62500 0
37 20250305 183000 666332700 62500 62500 62500 62500 0
38 20250305 182900 666332700 62500 62500 62500 62500 0
39 20250305 182800 666332700 62500 62500 62500 62500 0
40 20250305 182700 666332700 62500 62500 62500 62500 0
41 20250305 182600 666332700 62500 62500 62500 62500 0
42 20250305 182500 666332700 62500 62500 62500 62500 0
43 20250305 182400 666332700 62500 62500 62500 62500 0
44 20250305 182300 666332700 62500 62500 62500 62500 0
45 20250305 182200 666332700 62500 62500 62500 62500 0
46 20250305 182100 666332700 62500 62500 62500 62500 0
47 20250305 182000 666332700 62500 62500 62500 62500 0
48 20250305 181900 666332700 62500 62500 62500 62500 0
49 20250305 181800 666332700 62500 62500 62500 62500 0
50 20250305 181700 666332700 62500 62500 62500 62500 0
51 20250305 181600 666332700 62500 62500 62500 62500 0
52 20250305 181500 666332700 62500 62500 62500 62500 0
53 20250305 181400 666332700 62500 62500 62500 62500 0
54 20250305 181300 666332700 62500 62500 62500 62500 0
55 20250305 181200 666332700 62500 62500 62500 62500 0
56 20250305 181100 666332700 62500 62500 62500 62500 0
57 20250305 181000 666332700 62500 62500 62500 62500 0
58 20250305 180900 666332700 62500 62500 62500 62500 0
59 20250305 180800 666332700 62500 62500 62500 62500 0
60 20250305 180700 666332700 62500 62500 62500 62500 0
61 20250305 180600 666332700 62500 62500 62500 62500 0
62 20250305 180500 666332700 62500 62500 62500 62500 107
63 20250305 180400 666332700 62500 62500 62500 62500 0
64 20250305 180300 666332700 62500 62500 62500 62500 0
65 20250305 180200 666332700 62500 62500 62500 62500 0
66 20250305 180100 666332700 62500 62500 62500 62500 0
67 20250305 180000 666332700 62500 62500 62500 62500 0
68 20250305 175900 666332700 62500 62500 62500 62500 0
69 20250305 175800 666332700 62500 62500 62500 62500 0
70 20250305 175700 666332700 62500 62500 62500 62500 0
71 20250305 175600 666332700 62500 62500 62500 62500 0
72 20250305 175500 666332700 62500 62500 62500 62500 0
73 20250305 175400 666332700 62500 62500 62500 62500 0
74 20250305 175300 666332700 62500 62500 62500 62500 0
75 20250305 175200 666332700 62500 62500 62500 62500 0
76 20250305 175100 666332700 62500 62500 62500 62500 0
77 20250305 175000 666332700 62500 62500 62500 62500 0
78 20250305 174900 666332700 62500 62500 62500 62500 0
79 20250305 174800 666332700 62500 62500 62500 62500 0
80 20250305 174700 666332700 62500 62500 62500 62500 0
81 20250305 174600 666332700 62500 62500 62500 62500 0
82 20250305 174500 666332700 62500 62500 62500 62500 0
83 20250305 174400 666332700 62500 62500 62500 62500 0
84 20250305 174300 666332700 62500 62500 62500 62500 0
85 20250305 174200 666332700 62500 62500 62500 62500 0
86 20250305 174100 666332700 62500 62500 62500 62500 0
87 20250305 174000 666332700 62500 62500 62500 62500 0
88 20250305 173900 666332700 62500 62500 62500 62500 0
89 20250305 173800 666332700 62500 62500 62500 62500 0
90 20250305 173700 666332700 62500 62500 62500 62500 0
91 20250305 173600 666332700 62500 62500 62500 62500 0
92 20250305 173500 666332700 62500 62500 62500 62500 107
93 20250305 173400 666332700 62500 62500 62500 62500 0
94 20250305 173300 666332700 62500 62500 62500 62500 0
95 20250305 173200 666332700 62500 62500 62500 62500 0
96 20250305 173100 666332700 62500 62500 62500 62500 0
97 20250305 173000 666332700 62500 62500 62500 62500 0
98 20250305 172900 666332700 62500 62500 62500 62500 0
99 20250305 172800 666332700 62500 62500 62500 62500 0
100 20250305 172700 666332700 62500 62500 62500 62500 0
101 20250305 172600 666332700 62500 62500 62500 62500 0
102 20250305 172500 666332700 62500 62500 62500 62500 0
103 20250305 172400 666332700 62500 62500 62500 62500 0
104 20250305 172300 666332700 62500 62500 62500 62500 0
105 20250305 172200 666332700 62500 62500 62500 62500 0
106 20250305 172100 666332700 62500 62500 62500 62500 0
107 20250305 172000 666332700 62500 62500 62500 62500 0
108 20250305 171900 666332700 62500 62500 62500 62500 0
109 20250305 171800 666332700 62500 62500 62500 62500 0
110 20250305 171700 666332700 62500 62500 62500 62500 0
111 20250305 171600 666332700 62500 62500 62500 62500 0
112 20250305 171500 666332700 62500 62500 62500 62500 0
113 20250305 171400 666332700 62500 62500 62500 62500 0
114 20250305 171300 666332700 62500 62500 62500 62500 0
115 20250305 171200 666332700 62500 62500 62500 62500 0
116 20250305 171100 666332700 62500 62500 62500 62500 0
117 20250305 171000 666332700 62500 62500 62500 62500 0
118 20250305 170900 666332700 62500 62500 62500 62500 0
119 20250305 170800 666332700 62500 62500 62500 62500 0
120 20250305 170700 666332700 62500 62500 62500 62500 0
121 20250305 170600 666332700 62500 62500 62500 62500 0
122 20250305 170500 666332700 62500 62500 62500 62500 107
123 20250305 170400 666332700 62500 62500 62500 62500 0
124 20250305 170300 666332700 62500 62500 62500 62500 0
125 20250305 170200 666332700 62500 62500 62500 62500 0
126 20250305 170100 666332700 62500 62500 62500 62500 0
127 20250305 170000 666332700 62500 62500 62500 62500 0
128 20250305 165900 666332700 62500 62500 62500 62500 0
129 20250305 165800 666332700 62500 62500 62500 62500 0
130 20250305 165700 666332700 62500 62500 62500 62500 0
131 20250305 165600 666332700 62500 62500 62500 62500 0
132 20250305 165500 666332700 62500 62500 62500 62500 0
133 20250305 165400 666332700 62500 62500 62500 62500 0
134 20250305 165300 666332700 62500 62500 62500 62500 0
135 20250305 165200 666332700 62500 62500 62500 62500 0
136 20250305 165100 666332700 62500 62500 62500 62500 0
137 20250305 165000 666332700 62500 62500 62500 62500 0
138 20250305 164900 666332700 62500 62500 62500 62500 0
139 20250305 164800 666332700 62500 62500 62500 62500 0
140 20250305 164700 666332700 62500 62500 62500 62500 0
141 20250305 164600 666332700 62500 62500 62500 62500 0
142 20250305 164500 666332700 62500 62500 62500 62500 0
143 20250305 164400 666332700 62500 62500 62500 62500 0
144 20250305 164300 666332700 62500 62500 62500 62500 0
145 20250305 164200 666332700 62500 62500 62500 62500 0
146 20250305 164100 666332700 62500 62500 62500 62500 0
147 20250305 164000 666332700 62500 62500 62500 62500 0
148 20250305 163900 666332700 62500 62500 62500 62500 0
149 20250305 163800 666332700 62500 62500 62500 62500 0
150 20250305 163700 666332700 62500 62500 62500 62500 0
151 20250305 163600 666332700 62500 62500 62500 62500 0
152 20250305 163500 666332700 62500 62500 62500 62500 107
153 20250305 163400 666332700 62500 62500 62500 62500 0
154 20250305 163300 666332700 62500 62500 62500 62500 0
155 20250305 163200 666332700 62500 62500 62500 62500 0
156 20250305 163100 666332700 62500 62500 62500 62500 0
157 20250305 163000 666332700 62500 62500 62500 62500 0
158 20250305 162900 666332700 62500 62500 62500 62500 0
159 20250305 162800 666332700 62500 62500 62500 62500 0
160 20250305 162700 666332700 62500 62500 62500 62500 0
161 20250305 162600 666332700 62500 62500 62500 62500 0
162 20250305 162500 666332700 62500 62500 62500 62500 0
163 20250305 162400 666332700 62500 62500 62500 62500 0
164 20250305 162300 666332700 62500 62500 62500 62500 0
165 20250305 162200 666332700 62500 62500 62500 62500 0
166 20250305 162100 666332700 62500 62500 62500 62500 0
167 20250305 162000 666332700 62500 62500 62500 62500 0
168 20250305 161900 666332700 62500 62500 62500 62500 0
169 20250305 161800 666332700 62500 62500 62500 62500 0
170 20250305 161700 666332700 62500 62500 62500 62500 0
171 20250305 161600 666332700 62500 62500 62500 62500 0
172 20250305 161500 666332700 62500 62500 62500 62500 0
173 20250305 161400 666332700 62500 62500 62500 62500 0
174 20250305 161300 666332700 62500 62500 62500 62500 0
175 20250305 161200 666332700 62500 62500 62500 62500 0
176 20250305 161100 666332700 62500 62500 62500 62500 0
177 20250305 161000 666332700 62500 62500 62500 62500 0
178 20250305 160900 666332700 62500 62500 62500 62500 0
179 20250305 160800 666332700 62500 62500 62500 62500 0
180 20250305 160700 666332700 62500 62500 62500 62500 0
181 20250305 160600 666332700 62500 62500 62500 62500 0
182 20250305 160500 666332700 62500 62500 62500 62500 107
183 20250305 160400 666332700 62500 62500 62500 62500 0
184 20250305 160300 666332700 62500 62500 62500 62500 0
185 20250305 160200 666332700 62500 62500 62500 62500 0
186 20250305 160100 666332700 62500 62500 62500 62500 0
187 20250305 160000 666332700 62500 62500 62500 62500 0
188 20250305 155900 666332700 62500 62500 62500 62500 0
189 20250305 155800 666332700 62500 62500 62500 62500 0
190 20250305 155700 666332700 62500 62500 62500 62500 0
191 20250305 155600 666332700 62500 62500 62500 62500 0
192 20250305 155500 666332700 62500 62500 62500 62500 0
193 20250305 155400 666332700 62500 62500 62500 62500 0
194 20250305 155300 666332700 62500 62500 62500 62500 0
195 20250305 155200 666332700 62500 62500 62500 62500 0
196 20250305 155100 666332700 62500 62500 62500 62500 0
197 20250305 155000 666332700 62500 62500 62500 62500 0
198 20250305 154900 666332700 62500 62500 62500 62500 0
199 20250305 154800 666332700 62500 62500 62500 62500 0
200 20250305 154700 666332700 62500 62500 62500 62500 0
201 20250305 154600 666332700 62500 62500 62500 62500 0
202 20250305 154500 666332700 62500 62500 62500 62500 0
203 20250305 154400 666332700 62500 62500 62500 62500 0
204 20250305 154300 666332700 62500 62500 62500 62500 0
205 20250305 154200 666332700 62500 62500 62500 62500 0
206 20250305 154100 666332700 62500 62500 62500 62500 0
207 20250305 154000 666332700 62500 62500 62500 62500 0
208 20250305 153900 666332700 62500 62500 62500 62500 0
209 20250305 153800 666332700 62500 62500 62500 62500 0
210 20250305 153700 666332700 62500 62500 62500 62500 0
211 20250305 153600 666332700 62500 62500 62500 62500 0
212 20250305 153500 666332700 62500 62500 62500 62500 107
213 20250305 153400 666332700 62500 62500 62500 62500 0
214 20250305 153300 666332700 62500 62500 62500 62500 0
215 20250305 153200 666332700 62500 62500 62500 62500 0
216 20250305 153100 666332700 62500 62500 62500 62500 0
217 20250305 153000 666332700 62500 62500 62500 62500 107
218 20250305 152900 659645200 62400 62400 62400 62400 0
219 20250305 152800 659645200 62400 62400 62400 62400 0
220 20250305 152700 659645200 62400 62400 62400 62400 0
221 20250305 152600 659645200 62400 62400 62400 62400 0
222 20250305 152500 659645200 62400 62400 62400 62400 0
223 20250305 152400 659645200 62400 62400 62400 62400 0
224 20250305 152300 659645200 62400 62400 62400 62400 0
225 20250305 152200 659645200 62400 62400 62400 62400 0
226 20250305 152100 659645200 62400 62400 62400 62400 0
227 20250305 152000 659645200 62400 62400 62400 62400 0
228 20250305 151900 659645200 62400 62300 62400 62200 30
229 20250305 151800 657777300 62300 62300 62300 62200 9
230 20250305 151700 657217000 62300 62300 62300 62300 8
231 20250305 151600 656718600 62300 62300 62300 62300 2
232 20250305 151500 656594000 62300 62300 62300 62300 15
233 20250305 151400 655659500 62300 62300 62300 62300 0
234 20250305 151300 655659500 62300 62300 62300 62300 47
235 20250305 151200 652731400 62300 62300 62300 62300 10
236 20250305 151100 652108400 62200 62400 62400 62200 15
237 20250305 151000 651174000 62200 62200 62200 62200 1
238 20250305 150900 651111800 62200 62300 62300 62200 41
239 20250305 150800 648559800 62200 62200 62200 62200 0
240 20250305 150700 648559800 62200 62200 62200 62200 8
241 20250305 150600 648062200 62200 62200 62200 62200 0
242 20250305 150500 648062200 62200 62200 62200 62200 20
243 20250305 150400 646818200 62200 62200 62200 62200 0
244 20250305 150300 646818200 62200 62200 62400 62200 21
245 20250305 150200 645510800 62300 62200 62300 62200 119
246 20250305 150100 638097300 62200 62200 62200 62200 22
247 20250305 150000 636728900 62200 62200 62200 62200 0
248 20250305 145900 636728900 62200 62200 62200 62200 11
249 20250305 145800 636044700 62200 62200 62200 62200 4
250 20250305 145700 635795900 62200 62200 62200 62200 19
251 20250305 145600 634614100 62200 62200 62200 62200 2
252 20250305 145500 634489700 62200 62300 62300 62200 20
253 20250305 145400 633245300 62300 62300 62300 62200 59
254 20250305 145300 629569700 62200 62200 62200 62200 24
255 20250305 145200 628076900 62200 62200 62300 62200 27
256 20250305 145100 626397000 62200 62200 62200 62200 16
257 20250305 145000 625401800 62200 62200 62200 62200 2
258 20250305 144900 625277400 62200 62200 62200 62200 25
259 20250305 144800 623722400 62200 62200 62200 62200 4
260 20250305 144700 623473600 62200 62200 62200 62200 10
261 20250305 144600 622851600 62200 62200 62200 62200 2
262 20250305 144500 622727200 62200 62300 62300 62200 19
263 20250305 144400 621545200 62300 62300 62300 62300 0
264 20250305 144300 621545200 62300 62300 62300 62300 29
265 20250305 144200 619738500 62300 62300 62300 62300 2
266 20250305 144100 619613900 62300 62300 62400 62300 49
267 20250305 144000 616559400 62300 62300 62300 62300 102
268 20250305 143900 610204800 62300 62300 62300 62300 10
269 20250305 143800 609581800 62300 62300 62300 62300 2
270 20250305 143700 609457200 62400 62300 62400 62300 37
271 20250305 143600 607151000 62300 62300 62300 62300 0
272 20250305 143500 607151000 62300 62300 62300 62300 22
273 20250305 143400 605780400 62300 62300 62300 62300 2
274 20250305 143300 605655800 62300 62300 62300 62300 30
275 20250305 143200 603786800 62300 62300 62300 62300 2
276 20250305 143100 603662200 62300 62300 62300 62300 10
277 20250305 143000 603039200 62400 62400 62400 62400 94
278 20250305 142900 597173600 62400 62500 62500 62400 32
279 20250305 142800 595176300 62400 62400 62400 62400 14
280 20250305 142700 594302700 62400 62400 62400 62400 31
281 20250305 142600 592368300 62400 62400 62400 62400 7
282 20250305 142500 591931500 62400 62500 62500 62400 437
283 20250305 142400 564619100 62500 62500 62500 62500 44
284 20250305 142300 561869100 62500 62500 62500 62500 19
285 20250305 142200 560681600 62500 62500 62500 62500 2
286 20250305 142100 560556600 62500 62500 62500 62500 25
287 20250305 142000 558994100 62500 62500 62500 62500 1
288 20250305 141900 558931600 62500 62500 62500 62500 10
289 20250305 141800 558306600 62500 62500 62500 62500 5
290 20250305 141700 557994100 62500 62500 62500 62500 25
291 20250305 141600 556431600 62600 62600 62600 62500 111
292 20250305 141500 549483900 62500 62500 62600 62400 137
293 20250305 141400 540909600 62500 62500 62500 62400 96
294 20250305 141300 534909700 62400 62400 62500 62400 111
295 20250305 141200 527979300 62300 62400 62500 62300 134
296 20250305 141100 519619700 62400 62400 62400 62400 2
297 20250305 141000 519494900 62400 62500 62500 62400 17
298 20250305 140900 518433900 62400 62500 62500 62400 67
299 20250305 140800 514250600 62400 62400 62400 62400 26
300 20250305 140700 512628200 62400 62400 62400 62400 2
301 20250305 140600 512503400 62300 62400 62400 62300 11
302 20250305 140500 511817900 62400 62400 62400 62400 2
303 20250305 140400 511693100 62300 62400 62400 62300 18
304 20250305 140300 510571500 62400 62400 62400 62400 46
305 20250305 140200 507701100 62300 62300 62400 62300 19
306 20250305 140100 506517100 62300 62300 62300 62300 2
307 20250305 140000 506392500 62300 62500 62500 62300 20
308 20250305 135900 505146100 62500 62400 62500 62400 15
309 20250305 135800 504209800 62300 62400 62400 62300 15
310 20250305 135700 503275100 62500 62400 62500 62400 19
311 20250305 135600 502088800 62300 62400 62400 62300 23
312 20250305 135500 500655800 62400 62400 62400 62400 2
313 20250305 135400 500531000 62300 62400 62500 62300 54
314 20250305 135300 497161900 62400 62400 62400 62400 2
315 20250305 135200 497037100 62300 62300 62500 62300 155
316 20250305 135100 487364800 62400 62400 62400 62400 1
317 20250305 135000 487302400 62300 62400 62400 62300 13
318 20250305 134900 486492300 62400 62400 62400 62300 14
319 20250305 134800 485618800 62300 62300 62400 62300 50
320 20250305 134700 482500900 62300 62300 62300 62300 0
321 20250305 134600 482500900 62300 62400 62400 62300 22
322 20250305 134500 481129300 62400 62400 62400 62400 1
323 20250305 134400 481066900 62400 62400 62400 62400 30
324 20250305 134300 479194900 62400 62400 62400 62400 57
325 20250305 134200 475638100 62400 62300 62400 62300 12
326 20250305 134100 474890400 62400 62400 62400 62400 15
327 20250305 134000 473954400 62300 62400 62400 62300 17
328 20250305 133900 472893800 62400 62400 62400 62400 1
329 20250305 133800 472831400 62400 62400 62400 62400 16
330 20250305 133700 471833000 62400 62400 62400 62400 13
331 20250305 133600 471021800 62400 62400 62400 62400 25
332 20250305 133500 469461800 62400 62400 62400 62400 3
333 20250305 133400 469274600 62400 62500 62500 62300 15
334 20250305 133300 468339700 62500 62400 62500 62400 142
335 20250305 133200 459472700 62200 62400 62400 62200 25
336 20250305 133100 457917300 62400 62300 62400 62300 66
337 20250305 133000 453799300 62300 62400 62400 62300 10
338 20250305 132900 453176100 62400 62500 62500 62300 407
339 20250305 132800 427779600 62600 62600 62600 62500 23
340 20250305 132700 426341900 62600 62400 62600 62400 133
341 20250305 132600 418026300 62300 62400 62400 62300 20
342 20250305 132500 416780100 62400 62400 62400 62400 14
343 20250305 132400 415906500 62300 62400 62400 62300 25
344 20250305 132300 414348800 62400 62400 62400 62400 1
345 20250305 132200 414286400 62400 62400 62400 62300 29
346 20250305 132100 412477200 62400 62400 62400 62400 1
347 20250305 132000 412414800 62400 62400 62400 62400 18
348 20250305 131900 411291600 62400 62400 62400 62400 2
349 20250305 131800 411166800 62400 62300 62500 62300 60
350 20250305 131700 407420200 62500 62400 62500 62400 3
351 20250305 131600 407232900 62400 62400 62400 62300 30
352 20250305 131500 405361200 62400 62400 62400 62400 0
353 20250305 131400 405361200 62400 62400 62400 62400 9
354 20250305 131300 404799600 62400 62400 62400 62400 0
355 20250305 131200 404799600 62400 62400 62400 62400 18
356 20250305 131100 403676400 62500 62500 62500 62500 40
357 20250305 131000 401176400 62400 62400 62500 62400 31
358 20250305 130900 399240800 62300 62400 62400 62300 140
359 20250305 130800 390505700 62400 62400 62500 62400 19
360 20250305 130700 389320000 62400 62400 62400 62400 4
361 20250305 130600 389070400 62400 62400 62400 62400 18
362 20250305 130500 387947200 62500 62500 62500 62500 0
363 20250305 130400 387947200 62500 62500 62500 62500 25
364 20250305 130300 386384700 62500 62500 62500 62500 0
365 20250305 130200 386384700 62500 62500 62500 62500 18
366 20250305 130100 385259700 62500 62500 62600 62500 17
367 20250305 130000 384197100 62500 62500 62500 62500 2
368 20250305 125900 384072100 62500 62600 62600 62500 14
369 20250305 125800 383195800 62600 62600 62600 62500 6
370 20250305 125700 382820400 62500 62500 62500 62500 11
371 20250305 125600 382132900 62600 62600 62600 62600 0
372 20250305 125500 382132900 62600 62500 62600 62500 31
373 20250305 125400 380194600 62600 62600 62600 62600 4
374 20250305 125300 379944200 62500 62500 62500 62500 10
375 20250305 125200 379319200 62500 62500 62500 62500 5
376 20250305 125100 379006700 62500 62600 62600 62500 29
377 20250305 125000 377193900 62600 62600 62600 62600 11
378 20250305 124900 376505300 62600 62600 62600 62600 14
379 20250305 124800 375628900 62600 62600 62700 62600 53
380 20250305 124700 372307100 62500 62400 62500 62400 44
381 20250305 124600 369559400 62400 62400 62400 62400 4
382 20250305 124500 369309800 62400 62400 62400 62400 85
383 20250305 124400 364005800 62400 62400 62400 62300 50
384 20250305 124300 360886100 62300 62400 62400 62300 32
385 20250305 124200 358891300 62400 62400 62400 62400 5
386 20250305 124100 358579300 62400 62400 62400 62400 14
387 20250305 124000 357705700 62500 62500 62500 62500 1
388 20250305 123900 357643200 62400 62400 62400 62400 20
389 20250305 123800 356395200 62400 62400 62400 62400 1
390 20250305 123700 356332800 62400 62400 62400 62400 17
391 20250305 123600 355272000 62500 62500 62500 62500 5
392 20250305 123500 354959500 62400 62400 62400 62400 19
393 20250305 123400 353773900 62500 62400 62500 62400 38
394 20250305 123300 351399000 62400 62300 62500 62300 16
395 20250305 123200 350401800 62300 62300 62300 62300 0
396 20250305 123100 350401800 62300 62400 62400 62300 28
397 20250305 123000 348655100 62500 62400 62500 62400 19
398 20250305 122900 347468000 62400 62400 62500 62400 45
399 20250305 122800 344656600 62500 62500 62500 62400 7
400 20250305 122700 344219300 62500 62500 62500 62500 33
401 20250305 122600 342156800 62600 62600 62600 62600 0
402 20250305 122500 342156800 62600 62500 62600 62500 45
403 20250305 122400 339343300 62500 62500 62600 62500 8
404 20250305 122300 338843200 62600 62600 62600 62500 71
405 20250305 122200 334400200 62500 62500 62500 62500 3
406 20250305 122100 334212700 62400 62400 62500 62400 21
407 20250305 122000 332902100 62400 62400 62400 62400 0
408 20250305 121900 332902100 62400 62400 62400 62400 26
409 20250305 121800 331279700 62400 62500 62700 62400 168
410 20250305 121700 320778400 62500 62300 62500 62300 12
411 20250305 121600 320030400 62400 62400 62400 62400 0
412 20250305 121500 320030400 62400 62400 62500 62300 164
413 20250305 121400 309797600 62300 62300 62300 62200 38
414 20250305 121300 307430800 62300 62300 62300 62300 12
415 20250305 121200 306683200 62300 62300 62300 62300 8
416 20250305 121100 306184800 62300 62300 62300 62300 21
417 20250305 121000 304876500 62300 62300 62400 62300 27
418 20250305 120900 303192500 62400 62400 62400 62300 19
419 20250305 120800 302008400 62300 62300 62300 62300 0
420 20250305 120700 302008400 62300 62300 62300 62300 29
421 20250305 120600 300201700 62300 62300 62300 62300 5
422 20250305 120500 299890200 62300 62300 62300 62300 12
423 20250305 120400 299142600 62300 62300 62300 62300 0
424 20250305 120300 299142600 62300 62300 62300 62300 26
425 20250305 120200 297522800 62300 62300 62300 62300 43
426 20250305 120100 294843900 62200 62200 62200 62200 12
427 20250305 120000 294097500 62200 62200 62200 62200 8
428 20250305 115900 293599900 62200 62200 62200 62200 21
429 20250305 115800 292293700 62200 62200 62200 62200 1
430 20250305 115700 292231500 62300 62200 62300 62200 13
431 20250305 115600 291422600 62200 62200 62200 62200 0
432 20250305 115500 291422600 62200 62300 62300 62200 23
433 20250305 115400 289991300 62300 62300 62300 62300 9
434 20250305 115300 289430600 62300 62200 62300 62200 35
435 20250305 115200 287252600 62200 62200 62200 62200 1
436 20250305 115100 287190400 62300 62300 62300 62300 3
437 20250305 115000 287003500 62200 62200 62200 62200 22
438 20250305 114900 285635100 62300 62100 62300 62100 821
439 20250305 114800 234610900 62000 62000 62000 62000 16
440 20250305 114700 233618900 62000 62000 62000 62000 3
441 20250305 114600 233432900 62000 62000 62000 62000 16
442 20250305 114500 232440900 62000 62000 62000 62000 3
443 20250305 114400 232254900 62000 62000 62000 62000 15
444 20250305 114300 231324900 62000 62000 62000 62000 3
445 20250305 114200 231138900 62000 62000 62000 62000 21
446 20250305 114100 229836900 62000 62000 62000 62000 1
447 20250305 114000 229774900 62000 62100 62100 62000 92
448 20250305 113900 224063700 62100 62000 62100 62000 7
449 20250305 113800 223629500 62000 62000 62000 62000 31
450 20250305 113700 221707500 62000 62000 62100 62000 3
451 20250305 113600 221521400 62000 62000 62000 62000 21
452 20250305 113500 220219400 62000 62000 62000 62000 12
453 20250305 113400 219475400 62000 62100 62100 62000 26
454 20250305 113300 217862800 62000 61900 62000 61900 92
455 20250305 113200 212159100 61900 62000 62000 61900 16
456 20250305 113100 211168500 61900 61900 61900 61900 0
457 20250305 113000 211168500 61900 61900 61900 61900 40
458 20250305 112900 208692500 61800 61800 61800 61800 0
459 20250305 112800 208692500 61800 61900 61900 61800 13
460 20250305 112700 207888600 61800 61800 61800 61800 1
461 20250305 112600 207826800 61800 61800 61800 61800 21
462 20250305 112500 206529000 61800 61800 61800 61800 1
463 20250305 112400 206467200 61800 61800 61800 61800 10
464 20250305 112300 205849200 61900 61700 62000 61700 105
465 20250305 112200 199354900 61700 61700 61700 61700 22
466 20250305 112100 197997500 61800 61800 61800 61800 58
467 20250305 112000 194413100 61700 61700 61700 61700 11
468 20250305 111900 193734400 61700 61700 61700 61700 1
469 20250305 111800 193672700 61700 61700 61700 61700 17
470 20250305 111700 192623800 61800 61700 61800 61700 6
471 20250305 111600 192253100 61700 61700 61900 61700 292
472 20250305 111500 174210100 61700 61800 61800 61700 46
473 20250305 111400 171367600 61800 61900 61900 61700 127
474 20250305 111300 163519600 61900 61900 61900 61900 29
475 20250305 111200 161724500 61800 61900 61900 61800 38
476 20250305 111100 159372400 61900 61900 61900 61900 11
477 20250305 111000 158691500 61900 62000 62000 61900 45
478 20250305 110900 155904000 61900 61900 61900 61900 0
479 20250305 110800 155904000 61900 62000 62000 61900 78
480 20250305 110700 151068500 62000 62000 62000 62000 9
481 20250305 110600 150510500 62000 62000 62000 62000 24
482 20250305 110500 149022500 62000 62000 62000 62000 35
483 20250305 110400 146852500 62000 62100 62100 62000 30
484 20250305 110300 144990800 62000 62000 62000 62000 1
485 20250305 110200 144928800 62000 62000 62000 62000 37
486 20250305 110100 142634800 62000 62000 62000 62000 1
487 20250305 110000 142572800 62000 62000 62000 62000 16
488 20250305 105900 141580800 62000 62000 62000 62000 4
489 20250305 105800 141332800 62000 62000 62000 62000 22
490 20250305 105700 139968800 62000 62000 62000 62000 0
491 20250305 105600 139968800 62000 62000 62000 62000 16
492 20250305 105500 138976800 62000 62100 62100 62000 8
493 20250305 105400 138480100 62000 62000 62000 62000 34
494 20250305 105300 136372100 62000 62000 62000 62000 6
495 20250305 105200 136000100 62000 62000 62000 62000 9
496 20250305 105100 135442100 62000 62000 62000 62000 0
497 20250305 105000 135442100 62000 62000 62000 62000 31
498 20250305 104900 133520100 62000 62000 62000 62000 0
499 20250305 104800 133520100 62000 62000 62000 62000 14
500 20250305 104700 132652100 62000 62100 62100 62000 11
501 20250305 104600 131969400 62000 62000 62000 62000 25
502 20250305 104500 130419400 62000 62000 62000 62000 0
503 20250305 104400 130419400 62000 62000 62000 62000 23
504 20250305 104300 128993400 62100 62000 62100 62000 7
505 20250305 104200 128559300 62000 62000 62000 62000 23
506 20250305 104100 127133300 62000 62000 62000 62000 18
507 20250305 104000 126017300 62000 62000 62000 62000 8
508 20250305 103900 125521300 62000 62000 62000 62000 0
509 20250305 103800 125521300 62000 62000 62000 62000 7
510 20250305 103700 125087300 62000 62000 62000 62000 18
511 20250305 103600 123971300 62000 62000 62000 62000 1
512 20250305 103500 123909300 62000 62000 62000 62000 18
513 20250305 103400 122793300 62000 62000 62000 62000 2
514 20250305 103300 122669300 62000 62000 62000 62000 19
515 20250305 103200 121491300 62000 61900 62000 61900 81
516 20250305 103100 116473100 61900 61900 62000 61900 14
517 20250305 103000 115606400 61900 61900 61900 61900 0
518 20250305 102900 115606400 61900 62000 62100 61900 414
519 20250305 102800 89945700 62000 62000 62000 62000 1
520 20250305 102700 89883700 62000 62000 62000 62000 10
521 20250305 102600 89263700 62000 62000 62100 62000 6
522 20250305 102500 88891600 62000 62000 62000 62000 34
523 20250305 102400 86783600 62000 62000 62000 62000 0
524 20250305 102300 86783600 62000 62000 62000 62000 15
525 20250305 102200 85853600 62000 62000 62000 62000 1
526 20250305 102100 85791600 62000 62000 62000 62000 27
527 20250305 102000 84117600 62100 62100 62100 62100 3
528 20250305 101900 83931300 62100 62100 62100 62100 15
529 20250305 101800 82999800 62200 62200 62200 62200 2
530 20250305 101700 82875400 62100 62100 62200 62100 45
531 20250305 101600 80079800 62100 62100 62100 62100 1
532 20250305 101500 80017700 62100 62200 62200 62100 33
533 20250305 101400 77966700 62100 62100 62100 62100 13
534 20250305 101300 77159400 62100 62100 62100 62100 25
535 20250305 101200 75606900 62100 62100 62100 62100 0
536 20250305 101100 75606900 62100 62100 62100 62100 0
537 20250305 101000 75606900 62100 62200 62200 62100 23
538 20250305 100900 74176700 62100 62100 62100 62100 12
539 20250305 100800 73431500 62100 62100 62100 62100 3
540 20250305 100700 73245200 62100 62200 62200 62100 75
541 20250305 100600 68582100 62200 62200 62200 62200 7
542 20250305 100500 68146700 62200 62200 62200 62200 3
543 20250305 100400 67960100 62200 62200 62200 62200 0
544 20250305 100300 67960100 62200 62200 62200 62200 0
545 20250305 100200 67960100 62200 62200 62200 62200 100
546 20250305 100100 61740100 62200 62200 62200 62200 0
547 20250305 100000 61740100 62200 62200 62200 62200 2
548 20250305 095900 61615700 62100 62100 62100 62100 17
549 20250305 095800 60560000 62100 62000 62100 61900 130
550 20250305 095700 52500100 61900 61900 61900 61900 1
551 20250305 095600 52438200 61900 61900 61900 61900 0
552 20250305 095500 52438200 61900 61900 61900 61900 0
553 20250305 095400 52438200 61900 61900 61900 61900 0
554 20250305 095300 52438200 61900 61900 61900 61900 0
555 20250305 095200 52438200 61900 61900 61900 61900 0
556 20250305 095100 52438200 61900 62000 62000 61900 130
557 20250305 095000 44390300 61900 62000 62000 61900 2
558 20250305 094900 44266400 62000 62000 62000 62000 2
559 20250305 094800 44142400 61900 61900 61900 61900 0
560 20250305 094700 44142400 61900 61900 61900 61900 0
561 20250305 094600 44142400 61900 61900 61900 61900 1
562 20250305 094500 44080500 62000 62000 62000 62000 1
563 20250305 094400 44018500 62000 62000 62000 62000 0
564 20250305 094300 44018500 62000 62000 62000 62000 1
565 20250305 094200 43956500 61900 61900 61900 61900 1
566 20250305 094100 43894600 61900 62000 62000 61900 85
567 20250305 094000 38626100 62000 62000 62000 62000 0
568 20250305 093900 38626100 62000 62000 62000 62000 1
569 20250305 093800 38564100 61900 61900 61900 61900 117
570 20250305 093700 31321800 62000 62000 62000 62000 1
571 20250305 093600 31259800 62000 62000 62000 62000 0
572 20250305 093500 31259800 62000 62000 62000 62000 1
573 20250305 093400 31197800 62000 62000 62000 62000 5
574 20250305 093300 30887800 62000 62000 62000 62000 0
575 20250305 093200 30887800 62000 61900 62000 61900 3
576 20250305 093100 30701900 61800 61900 61900 61800 14
577 20250305 093000 29836600 61900 61900 61900 61900 47
578 20250305 092900 26927300 61800 61800 61800 61800 0
579 20250305 092800 26927300 61800 61800 61800 61800 1
580 20250305 092700 26865500 61800 61800 61800 61800 0
581 20250305 092600 26865500 61800 61800 61800 61800 0
582 20250305 092500 26865500 61800 61800 61800 61800 10
583 20250305 092400 26247500 61800 61800 61800 61800 0
584 20250305 092300 26247500 61800 61800 61800 61800 0
585 20250305 092200 26247500 61800 61800 61800 61800 11
586 20250305 092100 25567700 61900 62000 62000 61900 127
587 20250305 092000 17694300 62000 62000 62000 62000 51
588 20250305 091900 14532300 62000 62000 62000 62000 1
589 20250305 091800 14470300 61900 61900 61900 61900 0
590 20250305 091700 14470300 61900 61900 61900 61900 34
591 20250305 091600 12365700 61900 61900 61900 61900 0
592 20250305 091500 12365700 61900 61900 61900 61900 2
593 20250305 091400 12241900 61900 61900 61900 61900 0
594 20250305 091300 12241900 61900 61900 61900 61900 0
595 20250305 091200 12241900 61900 61900 61900 61900 0
596 20250305 091100 12241900 61900 62000 62000 61900 17
597 20250305 091000 11188000 62000 61900 62000 61900 75
598 20250305 090900 6538300 62000 62000 62000 62000 13
599 20250305 090800 5732300 62000 62000 62000 62000 0
600 20250305 090700 5732300 62000 62000 62000 62000 1
601 20250305 090600 5670300 62000 61900 62000 61900 22
602 20250305 090500 4307400 61900 61800 61900 61800 5
603 20250305 090400 3998000 61800 61800 61800 61800 1
604 20250305 090300 3936200 61700 61700 61700 61700 0
605 20250305 090200 3936200 61700 61700 61700 61700 1
606 20250305 090100 3874500 61500 61500 61500 61500 10
607 20250305 090000 3259500 61500 61500 61500 61500 53

1
017940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,2137,6860000,133135100,427378000000,0.03
20250227,2137,6860000,136126900,436982000000,0.03
20250226,1932,6860000,126932400,450702000000,0.03
20250225,1932,6860000,127898400,454132000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 2137 6860000 133135100 427378000000 0.03
3 20250227 2137 6860000 136126900 436982000000 0.03
4 20250226 1932 6860000 126932400 450702000000 0.03
5 20250225 1932 6860000 127898400 454132000000 0.03