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

612
023910/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191000,290200525,25600,25600,25600,25600,120
20250305,190900,290200525,25600,25600,25600,25600,0
20250305,190800,290200525,25600,25600,25600,25600,0
20250305,190700,290200525,25600,25600,25600,25600,0
20250305,190600,290200525,25600,25600,25600,25600,0
20250305,190500,290200525,25600,25600,25600,25600,0
20250305,190400,290200525,25600,25600,25600,25600,0
20250305,190300,290200525,25600,25600,25600,25600,0
20250305,190200,290200525,25600,25600,25600,25600,0
20250305,190100,290200525,25600,25600,25600,25600,0
20250305,190000,290200525,25600,25600,25600,25600,0
20250305,185900,290200525,25600,25600,25600,25600,0
20250305,185800,290200525,25600,25600,25600,25600,0
20250305,185700,290200525,25600,25600,25600,25600,0
20250305,185600,290200525,25600,25600,25600,25600,0
20250305,185500,290200525,25600,25600,25600,25600,0
20250305,185400,290200525,25600,25600,25600,25600,0
20250305,185300,290200525,25600,25600,25600,25600,0
20250305,185200,290200525,25600,25600,25600,25600,0
20250305,185100,290200525,25600,25600,25600,25600,0
20250305,185000,290200525,25600,25600,25600,25600,0
20250305,184900,290200525,25600,25600,25600,25600,0
20250305,184800,290200525,25600,25600,25600,25600,0
20250305,184700,290200525,25600,25600,25600,25600,0
20250305,184600,290200525,25600,25600,25600,25600,0
20250305,184500,290200525,25600,25600,25600,25600,0
20250305,184400,290200525,25600,25600,25600,25600,0
20250305,184300,290200525,25600,25600,25600,25600,0
20250305,184200,290200525,25600,25600,25600,25600,0
20250305,184100,290200525,25600,25600,25600,25600,0
20250305,184000,290200525,25600,25600,25600,25600,120
20250305,183900,290200525,25600,25600,25600,25600,0
20250305,183800,290200525,25600,25600,25600,25600,0
20250305,183700,290200525,25600,25600,25600,25600,0
20250305,183600,290200525,25600,25600,25600,25600,0
20250305,183500,290200525,25600,25600,25600,25600,0
20250305,183400,290200525,25600,25600,25600,25600,0
20250305,183300,290200525,25600,25600,25600,25600,0
20250305,183200,290200525,25600,25600,25600,25600,0
20250305,183100,290200525,25600,25600,25600,25600,0
20250305,183000,290200525,25600,25600,25600,25600,0
20250305,182900,290200525,25600,25600,25600,25600,0
20250305,182800,290200525,25600,25600,25600,25600,0
20250305,182700,290200525,25600,25600,25600,25600,0
20250305,182600,290200525,25600,25600,25600,25600,0
20250305,182500,290200525,25600,25600,25600,25600,0
20250305,182400,290200525,25600,25600,25600,25600,0
20250305,182300,290200525,25600,25600,25600,25600,0
20250305,182200,290200525,25600,25600,25600,25600,0
20250305,182100,290200525,25600,25600,25600,25600,0
20250305,182000,290200525,25600,25600,25600,25600,0
20250305,181900,290200525,25600,25600,25600,25600,0
20250305,181800,290200525,25600,25600,25600,25600,0
20250305,181700,290200525,25600,25600,25600,25600,0
20250305,181600,290200525,25600,25600,25600,25600,0
20250305,181500,290200525,25600,25600,25600,25600,0
20250305,181400,290200525,25600,25600,25600,25600,0
20250305,181300,290200525,25600,25600,25600,25600,0
20250305,181200,290200525,25600,25600,25600,25600,0
20250305,181100,290200525,25600,25600,25600,25600,0
20250305,181000,290200525,25600,25600,25600,25600,120
20250305,180900,290200525,25600,25600,25600,25600,0
20250305,180800,290200525,25600,25600,25600,25600,0
20250305,180700,290200525,25600,25600,25600,25600,0
20250305,180600,290200525,25600,25600,25600,25600,0
20250305,180500,290200525,25600,25600,25600,25600,0
20250305,180400,290200525,25600,25600,25600,25600,0
20250305,180300,290200525,25600,25600,25600,25600,0
20250305,180200,290200525,25600,25600,25600,25600,0
20250305,180100,290200525,25600,25600,25600,25600,0
20250305,180000,290200525,25600,25600,25600,25600,0
20250305,175900,290200525,25600,25600,25600,25600,0
20250305,175800,290200525,25600,25600,25600,25600,0
20250305,175700,290200525,25600,25600,25600,25600,0
20250305,175600,290200525,25600,25600,25600,25600,0
20250305,175500,290200525,25600,25600,25600,25600,0
20250305,175400,290200525,25600,25600,25600,25600,0
20250305,175300,290200525,25600,25600,25600,25600,0
20250305,175200,290200525,25600,25600,25600,25600,0
20250305,175100,290200525,25600,25600,25600,25600,0
20250305,175000,290200525,25600,25600,25600,25600,0
20250305,174900,290200525,25600,25600,25600,25600,0
20250305,174800,290200525,25600,25600,25600,25600,0
20250305,174700,290200525,25600,25600,25600,25600,0
20250305,174600,290200525,25600,25600,25600,25600,0
20250305,174500,290200525,25600,25600,25600,25600,0
20250305,174400,290200525,25600,25600,25600,25600,0
20250305,174300,290200525,25600,25600,25600,25600,0
20250305,174200,290200525,25600,25600,25600,25600,0
20250305,174100,290200525,25600,25600,25600,25600,0
20250305,174000,290200525,25600,25600,25600,25600,120
20250305,173900,290200525,25600,25600,25600,25600,0
20250305,173800,290200525,25600,25600,25600,25600,0
20250305,173700,290200525,25600,25600,25600,25600,0
20250305,173600,290200525,25600,25600,25600,25600,0
20250305,173500,290200525,25600,25600,25600,25600,0
20250305,173400,290200525,25600,25600,25600,25600,0
20250305,173300,290200525,25600,25600,25600,25600,0
20250305,173200,290200525,25600,25600,25600,25600,0
20250305,173100,290200525,25600,25600,25600,25600,0
20250305,173000,290200525,25600,25600,25600,25600,0
20250305,172900,290200525,25600,25600,25600,25600,0
20250305,172800,290200525,25600,25600,25600,25600,0
20250305,172700,290200525,25600,25600,25600,25600,0
20250305,172600,290200525,25600,25600,25600,25600,0
20250305,172500,290200525,25600,25600,25600,25600,0
20250305,172400,290200525,25600,25600,25600,25600,0
20250305,172300,290200525,25600,25600,25600,25600,0
20250305,172200,290200525,25600,25600,25600,25600,0
20250305,172100,290200525,25600,25600,25600,25600,0
20250305,172000,290200525,25600,25600,25600,25600,0
20250305,171900,290200525,25600,25600,25600,25600,0
20250305,171800,290200525,25600,25600,25600,25600,0
20250305,171700,290200525,25600,25600,25600,25600,0
20250305,171600,290200525,25600,25600,25600,25600,0
20250305,171500,290200525,25600,25600,25600,25600,0
20250305,171400,290200525,25600,25600,25600,25600,0
20250305,171300,290200525,25600,25600,25600,25600,0
20250305,171200,290200525,25600,25600,25600,25600,0
20250305,171100,290200525,25600,25600,25600,25600,0
20250305,171000,290200525,25600,25600,25600,25600,120
20250305,170900,290200525,25600,25600,25600,25600,0
20250305,170800,290200525,25600,25600,25600,25600,0
20250305,170700,290200525,25600,25600,25600,25600,0
20250305,170600,290200525,25600,25600,25600,25600,0
20250305,170500,290200525,25600,25600,25600,25600,0
20250305,170400,290200525,25600,25600,25600,25600,0
20250305,170300,290200525,25600,25600,25600,25600,0
20250305,170200,290200525,25600,25600,25600,25600,0
20250305,170100,290200525,25600,25600,25600,25600,0
20250305,170000,290200525,25600,25600,25600,25600,0
20250305,165900,290200525,25600,25600,25600,25600,0
20250305,165800,290200525,25600,25600,25600,25600,0
20250305,165700,290200525,25600,25600,25600,25600,0
20250305,165600,290200525,25600,25600,25600,25600,0
20250305,165500,290200525,25600,25600,25600,25600,0
20250305,165400,290200525,25600,25600,25600,25600,0
20250305,165300,290200525,25600,25600,25600,25600,0
20250305,165200,290200525,25600,25600,25600,25600,0
20250305,165100,290200525,25600,25600,25600,25600,0
20250305,165000,290200525,25600,25600,25600,25600,0
20250305,164900,290200525,25600,25600,25600,25600,0
20250305,164800,290200525,25600,25600,25600,25600,0
20250305,164700,290200525,25600,25600,25600,25600,0
20250305,164600,290200525,25600,25600,25600,25600,0
20250305,164500,290200525,25600,25600,25600,25600,0
20250305,164400,290200525,25600,25600,25600,25600,0
20250305,164300,290200525,25600,25600,25600,25600,0
20250305,164200,290200525,25600,25600,25600,25600,0
20250305,164100,290200525,25600,25600,25600,25600,0
20250305,164000,290200525,25600,25600,25600,25600,120
20250305,163900,290200525,25600,25600,25600,25600,0
20250305,163800,290200525,25600,25600,25600,25600,0
20250305,163700,290200525,25600,25600,25600,25600,0
20250305,163600,290200525,25600,25600,25600,25600,0
20250305,163500,290200525,25600,25600,25600,25600,0
20250305,163400,290200525,25600,25600,25600,25600,0
20250305,163300,290200525,25600,25600,25600,25600,0
20250305,163200,290200525,25600,25600,25600,25600,0
20250305,163100,290200525,25600,25600,25600,25600,0
20250305,163000,290200525,25600,25600,25600,25600,0
20250305,162900,290200525,25600,25600,25600,25600,0
20250305,162800,290200525,25600,25600,25600,25600,0
20250305,162700,290200525,25600,25600,25600,25600,0
20250305,162600,290200525,25600,25600,25600,25600,0
20250305,162500,290200525,25600,25600,25600,25600,0
20250305,162400,290200525,25600,25600,25600,25600,0
20250305,162300,290200525,25600,25600,25600,25600,0
20250305,162200,290200525,25600,25600,25600,25600,0
20250305,162100,290200525,25600,25600,25600,25600,0
20250305,162000,290200525,25600,25600,25600,25600,0
20250305,161900,290200525,25600,25600,25600,25600,0
20250305,161800,290200525,25600,25600,25600,25600,0
20250305,161700,290200525,25600,25600,25600,25600,0
20250305,161600,290200525,25600,25600,25600,25600,0
20250305,161500,290200525,25600,25600,25600,25600,0
20250305,161400,290200525,25600,25600,25600,25600,0
20250305,161300,290200525,25600,25600,25600,25600,0
20250305,161200,290200525,25600,25600,25600,25600,0
20250305,161100,290200525,25600,25600,25600,25600,0
20250305,161000,290200525,25600,25600,25600,25600,120
20250305,160900,290200525,25600,25600,25600,25600,0
20250305,160800,290200525,25600,25600,25600,25600,0
20250305,160700,290200525,25600,25600,25600,25600,0
20250305,160600,290200525,25600,25600,25600,25600,0
20250305,160500,290200525,25600,25600,25600,25600,0
20250305,160400,290200525,25600,25600,25600,25600,0
20250305,160300,290200525,25600,25600,25600,25600,0
20250305,160200,290200525,25600,25600,25600,25600,0
20250305,160100,290200525,25600,25600,25600,25600,0
20250305,160000,290200525,25600,25600,25600,25600,0
20250305,155900,290200525,25600,25600,25600,25600,0
20250305,155800,290200525,25600,25600,25600,25600,0
20250305,155700,290200525,25600,25600,25600,25600,0
20250305,155600,290200525,25600,25600,25600,25600,0
20250305,155500,290200525,25600,25600,25600,25600,0
20250305,155400,290200525,25600,25600,25600,25600,0
20250305,155300,290200525,25600,25600,25600,25600,0
20250305,155200,290200525,25600,25600,25600,25600,0
20250305,155100,290200525,25600,25600,25600,25600,0
20250305,155000,290200525,25600,25600,25600,25600,0
20250305,154900,290200525,25600,25600,25600,25600,0
20250305,154800,290200525,25600,25600,25600,25600,0
20250305,154700,290200525,25600,25600,25600,25600,0
20250305,154600,290200525,25600,25600,25600,25600,0
20250305,154500,290200525,25600,25600,25600,25600,0
20250305,154400,290200525,25600,25600,25600,25600,0
20250305,154300,290200525,25600,25600,25600,25600,0
20250305,154200,290200525,25600,25600,25600,25600,0
20250305,154100,290200525,25600,25600,25600,25600,0
20250305,154000,290200525,25600,25600,25600,25600,120
20250305,153900,290200525,25600,25600,25600,25600,0
20250305,153800,290200525,25600,25600,25600,25600,0
20250305,153700,290200525,25600,25600,25600,25600,0
20250305,153600,290200525,25600,25600,25600,25600,0
20250305,153500,290200525,25600,25600,25600,25600,0
20250305,153400,290200525,25600,25600,25600,25600,0
20250305,153300,290200525,25600,25600,25600,25600,0
20250305,153200,290200525,25600,25600,25600,25600,0
20250305,153100,290200525,25600,25600,25600,25600,0
20250305,153000,290200525,25600,25600,25600,25600,120
20250305,152900,287128525,25550,25550,25550,25550,0
20250305,152800,287128525,25550,25550,25550,25550,0
20250305,152700,287128525,25550,25550,25550,25550,0
20250305,152600,287128525,25550,25550,25550,25550,0
20250305,152500,287128525,25550,25550,25550,25550,0
20250305,152400,287128525,25550,25550,25550,25550,0
20250305,152300,287128525,25550,25550,25550,25550,0
20250305,152200,287128525,25550,25550,25550,25550,0
20250305,152100,287128525,25550,25550,25550,25550,0
20250305,152000,287128525,25550,25550,25550,25550,0
20250305,151900,287128525,25550,25550,25550,25550,2
20250305,151800,287077425,25500,25500,25500,25500,546
20250305,151700,273154425,25500,25500,25500,25500,0
20250305,151600,273154425,25500,25550,25550,25500,103
20250305,151500,270527775,25550,25550,25550,25550,0
20250305,151400,270527775,25550,25550,25550,25550,0
20250305,151300,270527775,25550,25550,25550,25550,6
20250305,151200,270374475,25550,25500,25550,25500,1004
20250305,151100,244772375,25550,25550,25550,25550,17
20250305,151000,244338025,25550,25500,25550,25500,501
20250305,150900,231537525,25550,25550,25550,25550,27
20250305,150800,230847675,25550,25550,25550,25550,0
20250305,150700,230847675,25550,25550,25550,25550,0
20250305,150600,230847675,25550,25550,25550,25550,56
20250305,150500,229416875,25550,25550,25600,25550,83
20250305,150400,227296075,25550,25550,25550,25550,0
20250305,150300,227296075,25550,25550,25550,25550,0
20250305,150200,227296075,25550,25550,25550,25550,0
20250305,150100,227296075,25550,25550,25550,25550,0
20250305,150000,227296075,25550,25550,25550,25550,0
20250305,145900,227296075,25550,25550,25550,25550,0
20250305,145800,227296075,25550,25600,25600,25550,1000
20250305,145700,201721075,25650,25650,25650,25650,0
20250305,145600,201721075,25650,25650,25650,25650,0
20250305,145500,201721075,25650,25650,25650,25650,0
20250305,145400,201721075,25650,25650,25650,25650,1
20250305,145300,201695425,25600,25600,25600,25600,0
20250305,145200,201695425,25600,25600,25600,25600,0
20250305,145100,201695425,25600,25600,25600,25600,0
20250305,145000,201695425,25600,25600,25600,25600,1
20250305,144900,201669825,25600,25600,25600,25600,20
20250305,144800,201157825,25650,25650,25650,25650,0
20250305,144700,201157825,25650,25650,25650,25650,0
20250305,144600,201157825,25650,25650,25650,25650,1
20250305,144500,201132175,25600,25600,25600,25600,0
20250305,144400,201132175,25600,25600,25600,25600,0
20250305,144300,201132175,25600,25600,25600,25600,0
20250305,144200,201132175,25600,25600,25600,25600,0
20250305,144100,201132175,25600,25600,25600,25600,0
20250305,144000,201132175,25600,25600,25600,25600,0
20250305,143900,201132175,25600,25600,25600,25600,70
20250305,143800,199340175,25650,25650,25650,25650,1
20250305,143700,199314525,25600,25600,25600,25600,0
20250305,143600,199314525,25600,25600,25600,25600,20
20250305,143500,198802525,25600,25600,25600,25600,0
20250305,143400,198802525,25600,25600,25600,25600,0
20250305,143300,198802525,25600,25600,25600,25600,0
20250305,143200,198802525,25600,25600,25600,25600,2
20250305,143100,198751325,25600,25600,25600,25600,0
20250305,143000,198751325,25600,25600,25600,25600,0
20250305,142900,198751325,25600,25600,25600,25600,0
20250305,142800,198751325,25600,25600,25600,25600,0
20250305,142700,198751325,25600,25600,25600,25600,0
20250305,142600,198751325,25600,25600,25600,25600,0
20250305,142500,198751325,25600,25600,25600,25600,0
20250305,142400,198751325,25600,25600,25600,25600,10
20250305,142300,198495325,25650,25650,25650,25650,0
20250305,142200,198495325,25650,25650,25650,25650,0
20250305,142100,198495325,25650,25650,25650,25650,0
20250305,142000,198495325,25650,25650,25650,25650,0
20250305,141900,198495325,25650,25650,25650,25650,0
20250305,141800,198495325,25650,25650,25650,25650,0
20250305,141700,198495325,25650,25600,25650,25600,34
20250305,141600,197624725,25600,25600,25600,25600,0
20250305,141500,197624725,25600,25600,25600,25600,0
20250305,141400,197624725,25600,25600,25600,25600,35
20250305,141300,196728725,25600,25600,25600,25600,0
20250305,141200,196728725,25600,25600,25600,25600,0
20250305,141100,196728725,25600,25600,25600,25600,0
20250305,141000,196728725,25600,25600,25600,25600,0
20250305,140900,196728725,25600,25600,25600,25600,0
20250305,140800,196728725,25600,25600,25600,25600,0
20250305,140700,196728725,25600,25600,25600,25600,5
20250305,140600,196600725,25650,25650,25650,25650,0
20250305,140500,196600725,25650,25650,25650,25650,0
20250305,140400,196600725,25650,25650,25650,25650,0
20250305,140300,196600725,25650,25650,25650,25650,0
20250305,140200,196600725,25650,25650,25650,25650,0
20250305,140100,196600725,25650,25650,25650,25650,0
20250305,140000,196600725,25650,25650,25650,25650,0
20250305,135900,196600725,25650,25650,25650,25650,0
20250305,135800,196600725,25650,25650,25650,25650,0
20250305,135700,196600725,25650,25650,25650,25650,0
20250305,135600,196600725,25650,25650,25650,25650,0
20250305,135500,196600725,25650,25650,25650,25650,0
20250305,135400,196600725,25650,25650,25650,25650,17
20250305,135300,196164675,25600,25600,25600,25600,0
20250305,135200,196164675,25600,25600,25600,25600,0
20250305,135100,196164675,25600,25600,25600,25600,0
20250305,135000,196164675,25600,25600,25600,25600,100
20250305,134900,193604675,25600,25600,25600,25600,0
20250305,134800,193604675,25600,25600,25600,25600,0
20250305,134700,193604675,25600,25600,25600,25600,0
20250305,134600,193604675,25600,25600,25600,25600,439
20250305,134500,182366275,25550,25550,25550,25550,0
20250305,134400,182366275,25550,25550,25550,25550,0
20250305,134300,182366275,25550,25550,25550,25550,0
20250305,134200,182366275,25550,25550,25550,25550,0
20250305,134100,182366275,25550,25550,25550,25550,0
20250305,134000,182366275,25550,25550,25550,25550,600
20250305,133900,167036275,25600,25600,25600,25600,0
20250305,133800,167036275,25600,25600,25600,25600,43
20250305,133700,165935475,25600,25600,25600,25600,0
20250305,133600,165935475,25600,25600,25600,25600,0
20250305,133500,165935475,25600,25600,25600,25600,11
20250305,133400,165653875,25600,25600,25600,25600,0
20250305,133300,165653875,25600,25600,25600,25600,31
20250305,133200,164860275,25600,25600,25600,25600,0
20250305,133100,164860275,25600,25600,25600,25600,0
20250305,133000,164860275,25600,25600,25600,25600,0
20250305,132900,164860275,25600,25600,25600,25600,0
20250305,132800,164860275,25600,25600,25600,25600,26
20250305,132700,164194675,25550,25550,25550,25550,0
20250305,132600,164194675,25550,25550,25550,25550,0
20250305,132500,164194675,25550,25550,25550,25550,0
20250305,132400,164194675,25550,25550,25550,25550,13
20250305,132300,163862525,25600,25600,25600,25600,0
20250305,132200,163862525,25600,25600,25600,25600,0
20250305,132100,163862525,25600,25600,25600,25600,0
20250305,132000,163862525,25600,25600,25600,25600,0
20250305,131900,163862525,25600,25600,25600,25600,0
20250305,131800,163862525,25600,25600,25600,25600,0
20250305,131700,163862525,25600,25600,25600,25600,0
20250305,131600,163862525,25600,25600,25600,25600,1
20250305,131500,163836925,25600,25600,25600,25600,0
20250305,131400,163836925,25600,25600,25600,25600,40
20250305,131300,162812925,25650,25650,25650,25650,0
20250305,131200,162812925,25650,25650,25650,25650,0
20250305,131100,162812925,25650,25650,25650,25650,0
20250305,131000,162812925,25650,25650,25650,25650,0
20250305,130900,162812925,25650,25650,25650,25650,0
20250305,130800,162812925,25650,25650,25650,25650,0
20250305,130700,162812925,25650,25650,25650,25650,0
20250305,130600,162812925,25650,25650,25650,25650,0
20250305,130500,162812925,25650,25650,25650,25650,0
20250305,130400,162812925,25650,25650,25650,25650,0
20250305,130300,162812925,25650,25600,25650,25600,60
20250305,130200,161276425,25650,25650,25650,25650,0
20250305,130100,161276425,25650,25650,25650,25650,0
20250305,130000,161276425,25650,25650,25650,25650,0
20250305,125900,161276425,25650,25650,25650,25650,0
20250305,125800,161276425,25650,25650,25650,25650,0
20250305,125700,161276425,25650,25650,25650,25650,0
20250305,125600,161276425,25650,25650,25650,25650,0
20250305,125500,161276425,25650,25650,25650,25650,0
20250305,125400,161276425,25650,25650,25650,25650,0
20250305,125300,161276425,25650,25650,25650,25650,0
20250305,125200,161276425,25650,25650,25650,25650,0
20250305,125100,161276425,25650,25650,25650,25650,0
20250305,125000,161276425,25650,25650,25650,25650,1
20250305,124900,161250775,25650,25650,25650,25650,0
20250305,124800,161250775,25650,25650,25650,25650,0
20250305,124700,161250775,25650,25650,25650,25650,0
20250305,124600,161250775,25650,25650,25650,25650,0
20250305,124500,161250775,25650,25650,25650,25650,4
20250305,124400,161148175,25600,25600,25600,25600,0
20250305,124300,161148175,25600,25600,25600,25600,0
20250305,124200,161148175,25600,25600,25600,25600,0
20250305,124100,161148175,25600,25600,25600,25600,264
20250305,124000,154389775,25600,25600,25600,25600,100
20250305,123900,151829775,25600,25600,25600,25550,460
20250305,123800,140056775,25600,25600,25600,25600,300
20250305,123700,132376775,25600,25600,25600,25600,405
20250305,123600,122008775,25600,25600,25600,25600,0
20250305,123500,122008775,25600,25550,25600,25550,11
20250305,123400,121727675,25550,25550,25550,25550,0
20250305,123300,121727675,25550,25550,25550,25550,0
20250305,123200,121727675,25550,25550,25550,25550,0
20250305,123100,121727675,25550,25550,25550,25550,0
20250305,123000,121727675,25550,25550,25550,25550,0
20250305,122900,121727675,25550,25550,25550,25550,0
20250305,122800,121727675,25550,25550,25550,25550,0
20250305,122700,121727675,25550,25575,25575,25550,100
20250305,122600,119172650,25600,25600,25600,25600,0
20250305,122500,119172650,25600,25600,25600,25600,1
20250305,122400,119147050,25600,25600,25600,25600,0
20250305,122300,119147050,25600,25600,25600,25600,0
20250305,122200,119147050,25600,25600,25600,25600,0
20250305,122100,119147050,25600,25600,25600,25600,0
20250305,122000,119147050,25600,25600,25600,25600,0
20250305,121900,119147050,25600,25600,25600,25600,0
20250305,121800,119147050,25600,25600,25600,25600,0
20250305,121700,119147050,25600,25600,25600,25600,5
20250305,121600,119019050,25600,25600,25600,25600,0
20250305,121500,119019050,25600,25600,25600,25600,0
20250305,121400,119019050,25600,25600,25600,25600,0
20250305,121300,119019050,25600,25600,25600,25600,0
20250305,121200,119019050,25600,25600,25600,25600,0
20250305,121100,119019050,25600,25600,25600,25600,0
20250305,121000,119019050,25600,25600,25600,25600,0
20250305,120900,119019050,25600,25600,25600,25600,0
20250305,120800,119019050,25600,25550,25600,25550,104
20250305,120700,116361750,25600,25600,25600,25600,0
20250305,120600,116361750,25600,25600,25600,25600,0
20250305,120500,116361750,25600,25600,25600,25600,0
20250305,120400,116361750,25600,25600,25600,25600,0
20250305,120300,116361750,25600,25600,25600,25600,0
20250305,120200,116361750,25600,25600,25600,25600,0
20250305,120100,116361750,25600,25600,25600,25600,0
20250305,120000,116361750,25600,25600,25600,25600,0
20250305,115900,116361750,25600,25600,25600,25600,0
20250305,115800,116361750,25600,25600,25600,25600,32
20250305,115700,115542550,25650,25650,25650,25650,0
20250305,115600,115542550,25650,25650,25650,25650,0
20250305,115500,115542550,25650,25650,25650,25650,0
20250305,115400,115542550,25650,25650,25650,25650,0
20250305,115300,115542550,25650,25650,25650,25650,0
20250305,115200,115542550,25650,25650,25650,25650,2
20250305,115100,115491250,25600,25600,25600,25600,200
20250305,115000,110371250,25650,25650,25650,25650,0
20250305,114900,110371250,25650,25650,25650,25650,0
20250305,114800,110371250,25650,25650,25650,25650,0
20250305,114700,110371250,25650,25650,25650,25650,39
20250305,114600,109370900,25700,25700,25700,25700,0
20250305,114500,109370900,25700,25700,25700,25700,0
20250305,114400,109370900,25700,25700,25700,25700,0
20250305,114300,109370900,25700,25700,25700,25700,5
20250305,114200,109242400,25700,25700,25700,25700,0
20250305,114100,109242400,25700,25700,25700,25700,0
20250305,114000,109242400,25700,25700,25700,25700,0
20250305,113900,109242400,25700,25700,25700,25700,0
20250305,113800,109242400,25700,25700,25700,25700,15
20250305,113700,108856900,25700,25700,25700,25700,0
20250305,113600,108856900,25700,25700,25700,25700,0
20250305,113500,108856900,25700,25700,25700,25700,0
20250305,113400,108856900,25700,25700,25700,25700,0
20250305,113300,108856900,25700,25700,25700,25700,0
20250305,113200,108856900,25700,25700,25700,25700,0
20250305,113100,108856900,25700,25700,25700,25700,3
20250305,113000,108779800,25700,25700,25700,25700,0
20250305,112900,108779800,25700,25700,25700,25700,0
20250305,112800,108779800,25700,25700,25700,25700,0
20250305,112700,108779800,25700,25700,25700,25700,0
20250305,112600,108779800,25700,25700,25700,25700,1
20250305,112500,108754100,25700,25700,25700,25700,0
20250305,112400,108754100,25700,25700,25700,25700,0
20250305,112300,108754100,25700,25700,25700,25700,0
20250305,112200,108754100,25700,25700,25700,25700,0
20250305,112100,108754100,25700,25700,25700,25700,0
20250305,112000,108754100,25700,25700,25700,25650,32
20250305,111900,107932250,25750,25750,25750,25750,30
20250305,111800,107159750,25700,25700,25700,25700,0
20250305,111700,107159750,25700,25700,25700,25700,0
20250305,111600,107159750,25700,25700,25700,25700,57
20250305,111500,105694850,25700,25700,25700,25700,0
20250305,111400,105694850,25700,25700,25700,25700,0
20250305,111300,105694850,25700,25700,25700,25700,0
20250305,111200,105694850,25700,25700,25700,25700,0
20250305,111100,105694850,25700,25700,25700,25700,10
20250305,111000,105437850,25700,25700,25700,25700,0
20250305,110900,105437850,25700,25700,25700,25700,0
20250305,110800,105437850,25700,25700,25700,25700,4
20250305,110700,105335050,25700,25700,25700,25700,0
20250305,110600,105335050,25700,25700,25700,25700,0
20250305,110500,105335050,25700,25700,25700,25700,0
20250305,110400,105335050,25700,25700,25700,25700,0
20250305,110300,105335050,25700,25700,25700,25700,0
20250305,110200,105335050,25700,25700,25700,25700,0
20250305,110100,105335050,25700,25700,25700,25700,0
20250305,110000,105335050,25700,25650,25700,25650,11
20250305,105900,105052400,25650,25650,25650,25650,3
20250305,105800,104975450,25650,25650,25650,25650,203
20250305,105700,99768500,25625,25625,25625,25625,0
20250305,105600,99768500,25625,25625,25625,25625,86
20250305,105500,97564750,25650,25650,25650,25650,0
20250305,105400,97564750,25650,25650,25650,25650,0
20250305,105300,97564750,25650,25650,25650,25650,0
20250305,105200,97564750,25650,25650,25650,25650,0
20250305,105100,97564750,25650,25650,25650,25650,0
20250305,105000,97564750,25650,25650,25650,25650,0
20250305,104900,97564750,25650,25650,25650,25650,0
20250305,104800,97564750,25650,25650,25650,25650,0
20250305,104700,97564750,25650,25650,25650,25650,11
20250305,104600,97282600,25650,25650,25650,25650,0
20250305,104500,97282600,25650,25650,25650,25650,0
20250305,104400,97282600,25650,25650,25650,25650,0
20250305,104300,97282600,25650,25650,25650,25650,0
20250305,104200,97282600,25650,25650,25650,25650,0
20250305,104100,97282600,25650,25650,25650,25650,0
20250305,104000,97282600,25650,25650,25650,25650,0
20250305,103900,97282600,25650,25650,25650,25650,0
20250305,103800,97282600,25650,25650,25650,25650,1
20250305,103700,97256950,25650,25650,25650,25650,0
20250305,103600,97256950,25650,25650,25650,25650,0
20250305,103500,97256950,25650,25650,25650,25650,0
20250305,103400,97256950,25650,25650,25650,25650,0
20250305,103300,97256950,25650,25650,25650,25650,0
20250305,103200,97256950,25650,25650,25650,25650,0
20250305,103100,97256950,25650,25650,25650,25650,0
20250305,103000,97256950,25650,25650,25650,25650,0
20250305,102900,97256950,25650,25650,25650,25650,0
20250305,102800,97256950,25650,25650,25650,25650,0
20250305,102700,97256950,25650,25650,25650,25650,38
20250305,102600,96282250,25650,25650,25650,25650,0
20250305,102500,96282250,25650,25650,25650,25650,0
20250305,102400,96282250,25650,25650,25650,25650,40
20250305,102300,95256250,25550,25550,25550,25550,0
20250305,102200,95256250,25550,25550,25550,25550,0
20250305,102100,95256250,25550,25550,25550,25550,0
20250305,102000,95256250,25550,25550,25550,25550,0
20250305,101900,95256250,25550,25550,25550,25550,0
20250305,101800,95256250,25550,25550,25550,25550,200
20250305,101700,90146250,25550,25550,25550,25550,0
20250305,101600,90146250,25550,25600,25600,25550,400
20250305,101500,79923750,25600,25600,25600,25600,0
20250305,101400,79923750,25600,25600,25600,25600,0
20250305,101300,79923750,25600,25600,25600,25600,0
20250305,101200,79923750,25600,25600,25600,25600,0
20250305,101100,79923750,25600,25600,25600,25600,0
20250305,101000,79923750,25600,25600,25600,25600,0
20250305,100900,79923750,25600,25600,25600,25600,0
20250305,100800,79923750,25600,25600,25600,25600,0
20250305,100700,79923750,25600,25600,25600,25600,0
20250305,100600,79923750,25600,25600,25600,25600,0
20250305,100500,79923750,25600,25600,25600,25600,0
20250305,100400,79923750,25600,25600,25600,25600,0
20250305,100300,79923750,25600,25600,25600,25600,14
20250305,100200,79565350,25650,25650,25650,25650,0
20250305,100100,79565350,25650,25650,25650,25650,0
20250305,100000,79565350,25650,25650,25650,25650,0
20250305,095900,79565350,25650,25650,25650,25650,0
20250305,095800,79565350,25650,25650,25650,25650,0
20250305,095700,79565350,25650,25650,25650,25650,0
20250305,095600,79565350,25650,25650,25650,25650,22
20250305,095500,79001050,25650,25650,25650,25650,0
20250305,095400,79001050,25650,25650,25650,25650,0
20250305,095300,79001050,25650,25650,25650,25650,0
20250305,095200,79001050,25650,25650,25650,25650,0
20250305,095100,79001050,25650,25650,25650,25650,1
20250305,095000,78975400,25600,25600,25600,25600,0
20250305,094900,78975400,25600,25600,25600,25600,0
20250305,094800,78975400,25600,25600,25600,25600,50
20250305,094700,77695400,25650,25650,25650,25650,0
20250305,094600,77695400,25650,25650,25650,25650,1
20250305,094500,77669750,25650,25650,25650,25650,1
20250305,094400,77644100,25650,25650,25650,25650,2
20250305,094300,77592800,25600,25600,25600,25600,0
20250305,094200,77592800,25600,25600,25600,25600,10
20250305,094100,77336800,25600,25600,25600,25600,0
20250305,094000,77336800,25600,25600,25600,25600,0
20250305,093900,77336800,25600,25600,25600,25600,0
20250305,093800,77336800,25600,25600,25600,25600,0
20250305,093700,77336800,25600,25600,25600,25600,0
20250305,093600,77336800,25600,25650,25650,25600,20
20250305,093500,76824750,25800,25800,25800,25800,0
20250305,093400,76824750,25800,25800,25800,25800,0
20250305,093300,76824750,25800,25800,25800,25800,0
20250305,093200,76824750,25800,25800,25800,25800,47
20250305,093100,75612150,25650,25650,25650,25650,0
20250305,093000,75612150,25650,25650,25650,25650,49
20250305,092900,74355300,25550,25550,25550,25550,0
20250305,092800,74355300,25550,25550,25550,25550,0
20250305,092700,74355300,25550,25550,25550,25550,0
20250305,092600,74355300,25550,25550,25550,25550,0
20250305,092500,74355300,25550,25650,25650,25550,22
20250305,092400,73792900,25650,25650,25650,25650,0
20250305,092300,73792900,25650,25650,25650,25650,0
20250305,092200,73792900,25650,25650,25650,25650,0
20250305,092100,73792900,25650,25650,25650,25650,1
20250305,092000,73767250,25550,25550,25550,25550,0
20250305,091900,73767250,25550,25550,25550,25550,0
20250305,091800,73767250,25550,25550,25550,25550,50
20250305,091700,72489750,25650,25650,25650,25650,0
20250305,091600,72489750,25650,25650,25650,25550,22
20250305,091500,71927450,25650,25650,25650,25650,0
20250305,091400,71927450,25650,25650,25650,25650,0
20250305,091300,71927450,25650,25650,25650,25650,7
20250305,091200,71747900,25650,25650,25650,25650,5
20250305,091100,71619650,25650,25650,25650,25650,0
20250305,091000,71619650,25650,25650,25650,25650,0
20250305,090900,71619650,25650,25700,25700,25650,4
20250305,090800,71516950,25700,25700,25700,25650,122
20250305,090700,68381800,25650,25550,25650,25550,276
20250305,090600,61312000,25600,25600,25600,25600,0
20250305,090500,61312000,25600,25450,25600,25450,154
20250305,090400,57386350,25450,25450,25450,25450,68
20250305,090300,55655750,25450,25550,25550,25450,168
20250305,090200,51373200,25550,25550,25550,25550,90
20250305,090100,49073700,25550,25400,25550,25400,472
20250305,090000,37044450,25450,25200,25750,25200,1468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191000 290200525 25600 25600 25600 25600 120
3 20250305 190900 290200525 25600 25600 25600 25600 0
4 20250305 190800 290200525 25600 25600 25600 25600 0
5 20250305 190700 290200525 25600 25600 25600 25600 0
6 20250305 190600 290200525 25600 25600 25600 25600 0
7 20250305 190500 290200525 25600 25600 25600 25600 0
8 20250305 190400 290200525 25600 25600 25600 25600 0
9 20250305 190300 290200525 25600 25600 25600 25600 0
10 20250305 190200 290200525 25600 25600 25600 25600 0
11 20250305 190100 290200525 25600 25600 25600 25600 0
12 20250305 190000 290200525 25600 25600 25600 25600 0
13 20250305 185900 290200525 25600 25600 25600 25600 0
14 20250305 185800 290200525 25600 25600 25600 25600 0
15 20250305 185700 290200525 25600 25600 25600 25600 0
16 20250305 185600 290200525 25600 25600 25600 25600 0
17 20250305 185500 290200525 25600 25600 25600 25600 0
18 20250305 185400 290200525 25600 25600 25600 25600 0
19 20250305 185300 290200525 25600 25600 25600 25600 0
20 20250305 185200 290200525 25600 25600 25600 25600 0
21 20250305 185100 290200525 25600 25600 25600 25600 0
22 20250305 185000 290200525 25600 25600 25600 25600 0
23 20250305 184900 290200525 25600 25600 25600 25600 0
24 20250305 184800 290200525 25600 25600 25600 25600 0
25 20250305 184700 290200525 25600 25600 25600 25600 0
26 20250305 184600 290200525 25600 25600 25600 25600 0
27 20250305 184500 290200525 25600 25600 25600 25600 0
28 20250305 184400 290200525 25600 25600 25600 25600 0
29 20250305 184300 290200525 25600 25600 25600 25600 0
30 20250305 184200 290200525 25600 25600 25600 25600 0
31 20250305 184100 290200525 25600 25600 25600 25600 0
32 20250305 184000 290200525 25600 25600 25600 25600 120
33 20250305 183900 290200525 25600 25600 25600 25600 0
34 20250305 183800 290200525 25600 25600 25600 25600 0
35 20250305 183700 290200525 25600 25600 25600 25600 0
36 20250305 183600 290200525 25600 25600 25600 25600 0
37 20250305 183500 290200525 25600 25600 25600 25600 0
38 20250305 183400 290200525 25600 25600 25600 25600 0
39 20250305 183300 290200525 25600 25600 25600 25600 0
40 20250305 183200 290200525 25600 25600 25600 25600 0
41 20250305 183100 290200525 25600 25600 25600 25600 0
42 20250305 183000 290200525 25600 25600 25600 25600 0
43 20250305 182900 290200525 25600 25600 25600 25600 0
44 20250305 182800 290200525 25600 25600 25600 25600 0
45 20250305 182700 290200525 25600 25600 25600 25600 0
46 20250305 182600 290200525 25600 25600 25600 25600 0
47 20250305 182500 290200525 25600 25600 25600 25600 0
48 20250305 182400 290200525 25600 25600 25600 25600 0
49 20250305 182300 290200525 25600 25600 25600 25600 0
50 20250305 182200 290200525 25600 25600 25600 25600 0
51 20250305 182100 290200525 25600 25600 25600 25600 0
52 20250305 182000 290200525 25600 25600 25600 25600 0
53 20250305 181900 290200525 25600 25600 25600 25600 0
54 20250305 181800 290200525 25600 25600 25600 25600 0
55 20250305 181700 290200525 25600 25600 25600 25600 0
56 20250305 181600 290200525 25600 25600 25600 25600 0
57 20250305 181500 290200525 25600 25600 25600 25600 0
58 20250305 181400 290200525 25600 25600 25600 25600 0
59 20250305 181300 290200525 25600 25600 25600 25600 0
60 20250305 181200 290200525 25600 25600 25600 25600 0
61 20250305 181100 290200525 25600 25600 25600 25600 0
62 20250305 181000 290200525 25600 25600 25600 25600 120
63 20250305 180900 290200525 25600 25600 25600 25600 0
64 20250305 180800 290200525 25600 25600 25600 25600 0
65 20250305 180700 290200525 25600 25600 25600 25600 0
66 20250305 180600 290200525 25600 25600 25600 25600 0
67 20250305 180500 290200525 25600 25600 25600 25600 0
68 20250305 180400 290200525 25600 25600 25600 25600 0
69 20250305 180300 290200525 25600 25600 25600 25600 0
70 20250305 180200 290200525 25600 25600 25600 25600 0
71 20250305 180100 290200525 25600 25600 25600 25600 0
72 20250305 180000 290200525 25600 25600 25600 25600 0
73 20250305 175900 290200525 25600 25600 25600 25600 0
74 20250305 175800 290200525 25600 25600 25600 25600 0
75 20250305 175700 290200525 25600 25600 25600 25600 0
76 20250305 175600 290200525 25600 25600 25600 25600 0
77 20250305 175500 290200525 25600 25600 25600 25600 0
78 20250305 175400 290200525 25600 25600 25600 25600 0
79 20250305 175300 290200525 25600 25600 25600 25600 0
80 20250305 175200 290200525 25600 25600 25600 25600 0
81 20250305 175100 290200525 25600 25600 25600 25600 0
82 20250305 175000 290200525 25600 25600 25600 25600 0
83 20250305 174900 290200525 25600 25600 25600 25600 0
84 20250305 174800 290200525 25600 25600 25600 25600 0
85 20250305 174700 290200525 25600 25600 25600 25600 0
86 20250305 174600 290200525 25600 25600 25600 25600 0
87 20250305 174500 290200525 25600 25600 25600 25600 0
88 20250305 174400 290200525 25600 25600 25600 25600 0
89 20250305 174300 290200525 25600 25600 25600 25600 0
90 20250305 174200 290200525 25600 25600 25600 25600 0
91 20250305 174100 290200525 25600 25600 25600 25600 0
92 20250305 174000 290200525 25600 25600 25600 25600 120
93 20250305 173900 290200525 25600 25600 25600 25600 0
94 20250305 173800 290200525 25600 25600 25600 25600 0
95 20250305 173700 290200525 25600 25600 25600 25600 0
96 20250305 173600 290200525 25600 25600 25600 25600 0
97 20250305 173500 290200525 25600 25600 25600 25600 0
98 20250305 173400 290200525 25600 25600 25600 25600 0
99 20250305 173300 290200525 25600 25600 25600 25600 0
100 20250305 173200 290200525 25600 25600 25600 25600 0
101 20250305 173100 290200525 25600 25600 25600 25600 0
102 20250305 173000 290200525 25600 25600 25600 25600 0
103 20250305 172900 290200525 25600 25600 25600 25600 0
104 20250305 172800 290200525 25600 25600 25600 25600 0
105 20250305 172700 290200525 25600 25600 25600 25600 0
106 20250305 172600 290200525 25600 25600 25600 25600 0
107 20250305 172500 290200525 25600 25600 25600 25600 0
108 20250305 172400 290200525 25600 25600 25600 25600 0
109 20250305 172300 290200525 25600 25600 25600 25600 0
110 20250305 172200 290200525 25600 25600 25600 25600 0
111 20250305 172100 290200525 25600 25600 25600 25600 0
112 20250305 172000 290200525 25600 25600 25600 25600 0
113 20250305 171900 290200525 25600 25600 25600 25600 0
114 20250305 171800 290200525 25600 25600 25600 25600 0
115 20250305 171700 290200525 25600 25600 25600 25600 0
116 20250305 171600 290200525 25600 25600 25600 25600 0
117 20250305 171500 290200525 25600 25600 25600 25600 0
118 20250305 171400 290200525 25600 25600 25600 25600 0
119 20250305 171300 290200525 25600 25600 25600 25600 0
120 20250305 171200 290200525 25600 25600 25600 25600 0
121 20250305 171100 290200525 25600 25600 25600 25600 0
122 20250305 171000 290200525 25600 25600 25600 25600 120
123 20250305 170900 290200525 25600 25600 25600 25600 0
124 20250305 170800 290200525 25600 25600 25600 25600 0
125 20250305 170700 290200525 25600 25600 25600 25600 0
126 20250305 170600 290200525 25600 25600 25600 25600 0
127 20250305 170500 290200525 25600 25600 25600 25600 0
128 20250305 170400 290200525 25600 25600 25600 25600 0
129 20250305 170300 290200525 25600 25600 25600 25600 0
130 20250305 170200 290200525 25600 25600 25600 25600 0
131 20250305 170100 290200525 25600 25600 25600 25600 0
132 20250305 170000 290200525 25600 25600 25600 25600 0
133 20250305 165900 290200525 25600 25600 25600 25600 0
134 20250305 165800 290200525 25600 25600 25600 25600 0
135 20250305 165700 290200525 25600 25600 25600 25600 0
136 20250305 165600 290200525 25600 25600 25600 25600 0
137 20250305 165500 290200525 25600 25600 25600 25600 0
138 20250305 165400 290200525 25600 25600 25600 25600 0
139 20250305 165300 290200525 25600 25600 25600 25600 0
140 20250305 165200 290200525 25600 25600 25600 25600 0
141 20250305 165100 290200525 25600 25600 25600 25600 0
142 20250305 165000 290200525 25600 25600 25600 25600 0
143 20250305 164900 290200525 25600 25600 25600 25600 0
144 20250305 164800 290200525 25600 25600 25600 25600 0
145 20250305 164700 290200525 25600 25600 25600 25600 0
146 20250305 164600 290200525 25600 25600 25600 25600 0
147 20250305 164500 290200525 25600 25600 25600 25600 0
148 20250305 164400 290200525 25600 25600 25600 25600 0
149 20250305 164300 290200525 25600 25600 25600 25600 0
150 20250305 164200 290200525 25600 25600 25600 25600 0
151 20250305 164100 290200525 25600 25600 25600 25600 0
152 20250305 164000 290200525 25600 25600 25600 25600 120
153 20250305 163900 290200525 25600 25600 25600 25600 0
154 20250305 163800 290200525 25600 25600 25600 25600 0
155 20250305 163700 290200525 25600 25600 25600 25600 0
156 20250305 163600 290200525 25600 25600 25600 25600 0
157 20250305 163500 290200525 25600 25600 25600 25600 0
158 20250305 163400 290200525 25600 25600 25600 25600 0
159 20250305 163300 290200525 25600 25600 25600 25600 0
160 20250305 163200 290200525 25600 25600 25600 25600 0
161 20250305 163100 290200525 25600 25600 25600 25600 0
162 20250305 163000 290200525 25600 25600 25600 25600 0
163 20250305 162900 290200525 25600 25600 25600 25600 0
164 20250305 162800 290200525 25600 25600 25600 25600 0
165 20250305 162700 290200525 25600 25600 25600 25600 0
166 20250305 162600 290200525 25600 25600 25600 25600 0
167 20250305 162500 290200525 25600 25600 25600 25600 0
168 20250305 162400 290200525 25600 25600 25600 25600 0
169 20250305 162300 290200525 25600 25600 25600 25600 0
170 20250305 162200 290200525 25600 25600 25600 25600 0
171 20250305 162100 290200525 25600 25600 25600 25600 0
172 20250305 162000 290200525 25600 25600 25600 25600 0
173 20250305 161900 290200525 25600 25600 25600 25600 0
174 20250305 161800 290200525 25600 25600 25600 25600 0
175 20250305 161700 290200525 25600 25600 25600 25600 0
176 20250305 161600 290200525 25600 25600 25600 25600 0
177 20250305 161500 290200525 25600 25600 25600 25600 0
178 20250305 161400 290200525 25600 25600 25600 25600 0
179 20250305 161300 290200525 25600 25600 25600 25600 0
180 20250305 161200 290200525 25600 25600 25600 25600 0
181 20250305 161100 290200525 25600 25600 25600 25600 0
182 20250305 161000 290200525 25600 25600 25600 25600 120
183 20250305 160900 290200525 25600 25600 25600 25600 0
184 20250305 160800 290200525 25600 25600 25600 25600 0
185 20250305 160700 290200525 25600 25600 25600 25600 0
186 20250305 160600 290200525 25600 25600 25600 25600 0
187 20250305 160500 290200525 25600 25600 25600 25600 0
188 20250305 160400 290200525 25600 25600 25600 25600 0
189 20250305 160300 290200525 25600 25600 25600 25600 0
190 20250305 160200 290200525 25600 25600 25600 25600 0
191 20250305 160100 290200525 25600 25600 25600 25600 0
192 20250305 160000 290200525 25600 25600 25600 25600 0
193 20250305 155900 290200525 25600 25600 25600 25600 0
194 20250305 155800 290200525 25600 25600 25600 25600 0
195 20250305 155700 290200525 25600 25600 25600 25600 0
196 20250305 155600 290200525 25600 25600 25600 25600 0
197 20250305 155500 290200525 25600 25600 25600 25600 0
198 20250305 155400 290200525 25600 25600 25600 25600 0
199 20250305 155300 290200525 25600 25600 25600 25600 0
200 20250305 155200 290200525 25600 25600 25600 25600 0
201 20250305 155100 290200525 25600 25600 25600 25600 0
202 20250305 155000 290200525 25600 25600 25600 25600 0
203 20250305 154900 290200525 25600 25600 25600 25600 0
204 20250305 154800 290200525 25600 25600 25600 25600 0
205 20250305 154700 290200525 25600 25600 25600 25600 0
206 20250305 154600 290200525 25600 25600 25600 25600 0
207 20250305 154500 290200525 25600 25600 25600 25600 0
208 20250305 154400 290200525 25600 25600 25600 25600 0
209 20250305 154300 290200525 25600 25600 25600 25600 0
210 20250305 154200 290200525 25600 25600 25600 25600 0
211 20250305 154100 290200525 25600 25600 25600 25600 0
212 20250305 154000 290200525 25600 25600 25600 25600 120
213 20250305 153900 290200525 25600 25600 25600 25600 0
214 20250305 153800 290200525 25600 25600 25600 25600 0
215 20250305 153700 290200525 25600 25600 25600 25600 0
216 20250305 153600 290200525 25600 25600 25600 25600 0
217 20250305 153500 290200525 25600 25600 25600 25600 0
218 20250305 153400 290200525 25600 25600 25600 25600 0
219 20250305 153300 290200525 25600 25600 25600 25600 0
220 20250305 153200 290200525 25600 25600 25600 25600 0
221 20250305 153100 290200525 25600 25600 25600 25600 0
222 20250305 153000 290200525 25600 25600 25600 25600 120
223 20250305 152900 287128525 25550 25550 25550 25550 0
224 20250305 152800 287128525 25550 25550 25550 25550 0
225 20250305 152700 287128525 25550 25550 25550 25550 0
226 20250305 152600 287128525 25550 25550 25550 25550 0
227 20250305 152500 287128525 25550 25550 25550 25550 0
228 20250305 152400 287128525 25550 25550 25550 25550 0
229 20250305 152300 287128525 25550 25550 25550 25550 0
230 20250305 152200 287128525 25550 25550 25550 25550 0
231 20250305 152100 287128525 25550 25550 25550 25550 0
232 20250305 152000 287128525 25550 25550 25550 25550 0
233 20250305 151900 287128525 25550 25550 25550 25550 2
234 20250305 151800 287077425 25500 25500 25500 25500 546
235 20250305 151700 273154425 25500 25500 25500 25500 0
236 20250305 151600 273154425 25500 25550 25550 25500 103
237 20250305 151500 270527775 25550 25550 25550 25550 0
238 20250305 151400 270527775 25550 25550 25550 25550 0
239 20250305 151300 270527775 25550 25550 25550 25550 6
240 20250305 151200 270374475 25550 25500 25550 25500 1004
241 20250305 151100 244772375 25550 25550 25550 25550 17
242 20250305 151000 244338025 25550 25500 25550 25500 501
243 20250305 150900 231537525 25550 25550 25550 25550 27
244 20250305 150800 230847675 25550 25550 25550 25550 0
245 20250305 150700 230847675 25550 25550 25550 25550 0
246 20250305 150600 230847675 25550 25550 25550 25550 56
247 20250305 150500 229416875 25550 25550 25600 25550 83
248 20250305 150400 227296075 25550 25550 25550 25550 0
249 20250305 150300 227296075 25550 25550 25550 25550 0
250 20250305 150200 227296075 25550 25550 25550 25550 0
251 20250305 150100 227296075 25550 25550 25550 25550 0
252 20250305 150000 227296075 25550 25550 25550 25550 0
253 20250305 145900 227296075 25550 25550 25550 25550 0
254 20250305 145800 227296075 25550 25600 25600 25550 1000
255 20250305 145700 201721075 25650 25650 25650 25650 0
256 20250305 145600 201721075 25650 25650 25650 25650 0
257 20250305 145500 201721075 25650 25650 25650 25650 0
258 20250305 145400 201721075 25650 25650 25650 25650 1
259 20250305 145300 201695425 25600 25600 25600 25600 0
260 20250305 145200 201695425 25600 25600 25600 25600 0
261 20250305 145100 201695425 25600 25600 25600 25600 0
262 20250305 145000 201695425 25600 25600 25600 25600 1
263 20250305 144900 201669825 25600 25600 25600 25600 20
264 20250305 144800 201157825 25650 25650 25650 25650 0
265 20250305 144700 201157825 25650 25650 25650 25650 0
266 20250305 144600 201157825 25650 25650 25650 25650 1
267 20250305 144500 201132175 25600 25600 25600 25600 0
268 20250305 144400 201132175 25600 25600 25600 25600 0
269 20250305 144300 201132175 25600 25600 25600 25600 0
270 20250305 144200 201132175 25600 25600 25600 25600 0
271 20250305 144100 201132175 25600 25600 25600 25600 0
272 20250305 144000 201132175 25600 25600 25600 25600 0
273 20250305 143900 201132175 25600 25600 25600 25600 70
274 20250305 143800 199340175 25650 25650 25650 25650 1
275 20250305 143700 199314525 25600 25600 25600 25600 0
276 20250305 143600 199314525 25600 25600 25600 25600 20
277 20250305 143500 198802525 25600 25600 25600 25600 0
278 20250305 143400 198802525 25600 25600 25600 25600 0
279 20250305 143300 198802525 25600 25600 25600 25600 0
280 20250305 143200 198802525 25600 25600 25600 25600 2
281 20250305 143100 198751325 25600 25600 25600 25600 0
282 20250305 143000 198751325 25600 25600 25600 25600 0
283 20250305 142900 198751325 25600 25600 25600 25600 0
284 20250305 142800 198751325 25600 25600 25600 25600 0
285 20250305 142700 198751325 25600 25600 25600 25600 0
286 20250305 142600 198751325 25600 25600 25600 25600 0
287 20250305 142500 198751325 25600 25600 25600 25600 0
288 20250305 142400 198751325 25600 25600 25600 25600 10
289 20250305 142300 198495325 25650 25650 25650 25650 0
290 20250305 142200 198495325 25650 25650 25650 25650 0
291 20250305 142100 198495325 25650 25650 25650 25650 0
292 20250305 142000 198495325 25650 25650 25650 25650 0
293 20250305 141900 198495325 25650 25650 25650 25650 0
294 20250305 141800 198495325 25650 25650 25650 25650 0
295 20250305 141700 198495325 25650 25600 25650 25600 34
296 20250305 141600 197624725 25600 25600 25600 25600 0
297 20250305 141500 197624725 25600 25600 25600 25600 0
298 20250305 141400 197624725 25600 25600 25600 25600 35
299 20250305 141300 196728725 25600 25600 25600 25600 0
300 20250305 141200 196728725 25600 25600 25600 25600 0
301 20250305 141100 196728725 25600 25600 25600 25600 0
302 20250305 141000 196728725 25600 25600 25600 25600 0
303 20250305 140900 196728725 25600 25600 25600 25600 0
304 20250305 140800 196728725 25600 25600 25600 25600 0
305 20250305 140700 196728725 25600 25600 25600 25600 5
306 20250305 140600 196600725 25650 25650 25650 25650 0
307 20250305 140500 196600725 25650 25650 25650 25650 0
308 20250305 140400 196600725 25650 25650 25650 25650 0
309 20250305 140300 196600725 25650 25650 25650 25650 0
310 20250305 140200 196600725 25650 25650 25650 25650 0
311 20250305 140100 196600725 25650 25650 25650 25650 0
312 20250305 140000 196600725 25650 25650 25650 25650 0
313 20250305 135900 196600725 25650 25650 25650 25650 0
314 20250305 135800 196600725 25650 25650 25650 25650 0
315 20250305 135700 196600725 25650 25650 25650 25650 0
316 20250305 135600 196600725 25650 25650 25650 25650 0
317 20250305 135500 196600725 25650 25650 25650 25650 0
318 20250305 135400 196600725 25650 25650 25650 25650 17
319 20250305 135300 196164675 25600 25600 25600 25600 0
320 20250305 135200 196164675 25600 25600 25600 25600 0
321 20250305 135100 196164675 25600 25600 25600 25600 0
322 20250305 135000 196164675 25600 25600 25600 25600 100
323 20250305 134900 193604675 25600 25600 25600 25600 0
324 20250305 134800 193604675 25600 25600 25600 25600 0
325 20250305 134700 193604675 25600 25600 25600 25600 0
326 20250305 134600 193604675 25600 25600 25600 25600 439
327 20250305 134500 182366275 25550 25550 25550 25550 0
328 20250305 134400 182366275 25550 25550 25550 25550 0
329 20250305 134300 182366275 25550 25550 25550 25550 0
330 20250305 134200 182366275 25550 25550 25550 25550 0
331 20250305 134100 182366275 25550 25550 25550 25550 0
332 20250305 134000 182366275 25550 25550 25550 25550 600
333 20250305 133900 167036275 25600 25600 25600 25600 0
334 20250305 133800 167036275 25600 25600 25600 25600 43
335 20250305 133700 165935475 25600 25600 25600 25600 0
336 20250305 133600 165935475 25600 25600 25600 25600 0
337 20250305 133500 165935475 25600 25600 25600 25600 11
338 20250305 133400 165653875 25600 25600 25600 25600 0
339 20250305 133300 165653875 25600 25600 25600 25600 31
340 20250305 133200 164860275 25600 25600 25600 25600 0
341 20250305 133100 164860275 25600 25600 25600 25600 0
342 20250305 133000 164860275 25600 25600 25600 25600 0
343 20250305 132900 164860275 25600 25600 25600 25600 0
344 20250305 132800 164860275 25600 25600 25600 25600 26
345 20250305 132700 164194675 25550 25550 25550 25550 0
346 20250305 132600 164194675 25550 25550 25550 25550 0
347 20250305 132500 164194675 25550 25550 25550 25550 0
348 20250305 132400 164194675 25550 25550 25550 25550 13
349 20250305 132300 163862525 25600 25600 25600 25600 0
350 20250305 132200 163862525 25600 25600 25600 25600 0
351 20250305 132100 163862525 25600 25600 25600 25600 0
352 20250305 132000 163862525 25600 25600 25600 25600 0
353 20250305 131900 163862525 25600 25600 25600 25600 0
354 20250305 131800 163862525 25600 25600 25600 25600 0
355 20250305 131700 163862525 25600 25600 25600 25600 0
356 20250305 131600 163862525 25600 25600 25600 25600 1
357 20250305 131500 163836925 25600 25600 25600 25600 0
358 20250305 131400 163836925 25600 25600 25600 25600 40
359 20250305 131300 162812925 25650 25650 25650 25650 0
360 20250305 131200 162812925 25650 25650 25650 25650 0
361 20250305 131100 162812925 25650 25650 25650 25650 0
362 20250305 131000 162812925 25650 25650 25650 25650 0
363 20250305 130900 162812925 25650 25650 25650 25650 0
364 20250305 130800 162812925 25650 25650 25650 25650 0
365 20250305 130700 162812925 25650 25650 25650 25650 0
366 20250305 130600 162812925 25650 25650 25650 25650 0
367 20250305 130500 162812925 25650 25650 25650 25650 0
368 20250305 130400 162812925 25650 25650 25650 25650 0
369 20250305 130300 162812925 25650 25600 25650 25600 60
370 20250305 130200 161276425 25650 25650 25650 25650 0
371 20250305 130100 161276425 25650 25650 25650 25650 0
372 20250305 130000 161276425 25650 25650 25650 25650 0
373 20250305 125900 161276425 25650 25650 25650 25650 0
374 20250305 125800 161276425 25650 25650 25650 25650 0
375 20250305 125700 161276425 25650 25650 25650 25650 0
376 20250305 125600 161276425 25650 25650 25650 25650 0
377 20250305 125500 161276425 25650 25650 25650 25650 0
378 20250305 125400 161276425 25650 25650 25650 25650 0
379 20250305 125300 161276425 25650 25650 25650 25650 0
380 20250305 125200 161276425 25650 25650 25650 25650 0
381 20250305 125100 161276425 25650 25650 25650 25650 0
382 20250305 125000 161276425 25650 25650 25650 25650 1
383 20250305 124900 161250775 25650 25650 25650 25650 0
384 20250305 124800 161250775 25650 25650 25650 25650 0
385 20250305 124700 161250775 25650 25650 25650 25650 0
386 20250305 124600 161250775 25650 25650 25650 25650 0
387 20250305 124500 161250775 25650 25650 25650 25650 4
388 20250305 124400 161148175 25600 25600 25600 25600 0
389 20250305 124300 161148175 25600 25600 25600 25600 0
390 20250305 124200 161148175 25600 25600 25600 25600 0
391 20250305 124100 161148175 25600 25600 25600 25600 264
392 20250305 124000 154389775 25600 25600 25600 25600 100
393 20250305 123900 151829775 25600 25600 25600 25550 460
394 20250305 123800 140056775 25600 25600 25600 25600 300
395 20250305 123700 132376775 25600 25600 25600 25600 405
396 20250305 123600 122008775 25600 25600 25600 25600 0
397 20250305 123500 122008775 25600 25550 25600 25550 11
398 20250305 123400 121727675 25550 25550 25550 25550 0
399 20250305 123300 121727675 25550 25550 25550 25550 0
400 20250305 123200 121727675 25550 25550 25550 25550 0
401 20250305 123100 121727675 25550 25550 25550 25550 0
402 20250305 123000 121727675 25550 25550 25550 25550 0
403 20250305 122900 121727675 25550 25550 25550 25550 0
404 20250305 122800 121727675 25550 25550 25550 25550 0
405 20250305 122700 121727675 25550 25575 25575 25550 100
406 20250305 122600 119172650 25600 25600 25600 25600 0
407 20250305 122500 119172650 25600 25600 25600 25600 1
408 20250305 122400 119147050 25600 25600 25600 25600 0
409 20250305 122300 119147050 25600 25600 25600 25600 0
410 20250305 122200 119147050 25600 25600 25600 25600 0
411 20250305 122100 119147050 25600 25600 25600 25600 0
412 20250305 122000 119147050 25600 25600 25600 25600 0
413 20250305 121900 119147050 25600 25600 25600 25600 0
414 20250305 121800 119147050 25600 25600 25600 25600 0
415 20250305 121700 119147050 25600 25600 25600 25600 5
416 20250305 121600 119019050 25600 25600 25600 25600 0
417 20250305 121500 119019050 25600 25600 25600 25600 0
418 20250305 121400 119019050 25600 25600 25600 25600 0
419 20250305 121300 119019050 25600 25600 25600 25600 0
420 20250305 121200 119019050 25600 25600 25600 25600 0
421 20250305 121100 119019050 25600 25600 25600 25600 0
422 20250305 121000 119019050 25600 25600 25600 25600 0
423 20250305 120900 119019050 25600 25600 25600 25600 0
424 20250305 120800 119019050 25600 25550 25600 25550 104
425 20250305 120700 116361750 25600 25600 25600 25600 0
426 20250305 120600 116361750 25600 25600 25600 25600 0
427 20250305 120500 116361750 25600 25600 25600 25600 0
428 20250305 120400 116361750 25600 25600 25600 25600 0
429 20250305 120300 116361750 25600 25600 25600 25600 0
430 20250305 120200 116361750 25600 25600 25600 25600 0
431 20250305 120100 116361750 25600 25600 25600 25600 0
432 20250305 120000 116361750 25600 25600 25600 25600 0
433 20250305 115900 116361750 25600 25600 25600 25600 0
434 20250305 115800 116361750 25600 25600 25600 25600 32
435 20250305 115700 115542550 25650 25650 25650 25650 0
436 20250305 115600 115542550 25650 25650 25650 25650 0
437 20250305 115500 115542550 25650 25650 25650 25650 0
438 20250305 115400 115542550 25650 25650 25650 25650 0
439 20250305 115300 115542550 25650 25650 25650 25650 0
440 20250305 115200 115542550 25650 25650 25650 25650 2
441 20250305 115100 115491250 25600 25600 25600 25600 200
442 20250305 115000 110371250 25650 25650 25650 25650 0
443 20250305 114900 110371250 25650 25650 25650 25650 0
444 20250305 114800 110371250 25650 25650 25650 25650 0
445 20250305 114700 110371250 25650 25650 25650 25650 39
446 20250305 114600 109370900 25700 25700 25700 25700 0
447 20250305 114500 109370900 25700 25700 25700 25700 0
448 20250305 114400 109370900 25700 25700 25700 25700 0
449 20250305 114300 109370900 25700 25700 25700 25700 5
450 20250305 114200 109242400 25700 25700 25700 25700 0
451 20250305 114100 109242400 25700 25700 25700 25700 0
452 20250305 114000 109242400 25700 25700 25700 25700 0
453 20250305 113900 109242400 25700 25700 25700 25700 0
454 20250305 113800 109242400 25700 25700 25700 25700 15
455 20250305 113700 108856900 25700 25700 25700 25700 0
456 20250305 113600 108856900 25700 25700 25700 25700 0
457 20250305 113500 108856900 25700 25700 25700 25700 0
458 20250305 113400 108856900 25700 25700 25700 25700 0
459 20250305 113300 108856900 25700 25700 25700 25700 0
460 20250305 113200 108856900 25700 25700 25700 25700 0
461 20250305 113100 108856900 25700 25700 25700 25700 3
462 20250305 113000 108779800 25700 25700 25700 25700 0
463 20250305 112900 108779800 25700 25700 25700 25700 0
464 20250305 112800 108779800 25700 25700 25700 25700 0
465 20250305 112700 108779800 25700 25700 25700 25700 0
466 20250305 112600 108779800 25700 25700 25700 25700 1
467 20250305 112500 108754100 25700 25700 25700 25700 0
468 20250305 112400 108754100 25700 25700 25700 25700 0
469 20250305 112300 108754100 25700 25700 25700 25700 0
470 20250305 112200 108754100 25700 25700 25700 25700 0
471 20250305 112100 108754100 25700 25700 25700 25700 0
472 20250305 112000 108754100 25700 25700 25700 25650 32
473 20250305 111900 107932250 25750 25750 25750 25750 30
474 20250305 111800 107159750 25700 25700 25700 25700 0
475 20250305 111700 107159750 25700 25700 25700 25700 0
476 20250305 111600 107159750 25700 25700 25700 25700 57
477 20250305 111500 105694850 25700 25700 25700 25700 0
478 20250305 111400 105694850 25700 25700 25700 25700 0
479 20250305 111300 105694850 25700 25700 25700 25700 0
480 20250305 111200 105694850 25700 25700 25700 25700 0
481 20250305 111100 105694850 25700 25700 25700 25700 10
482 20250305 111000 105437850 25700 25700 25700 25700 0
483 20250305 110900 105437850 25700 25700 25700 25700 0
484 20250305 110800 105437850 25700 25700 25700 25700 4
485 20250305 110700 105335050 25700 25700 25700 25700 0
486 20250305 110600 105335050 25700 25700 25700 25700 0
487 20250305 110500 105335050 25700 25700 25700 25700 0
488 20250305 110400 105335050 25700 25700 25700 25700 0
489 20250305 110300 105335050 25700 25700 25700 25700 0
490 20250305 110200 105335050 25700 25700 25700 25700 0
491 20250305 110100 105335050 25700 25700 25700 25700 0
492 20250305 110000 105335050 25700 25650 25700 25650 11
493 20250305 105900 105052400 25650 25650 25650 25650 3
494 20250305 105800 104975450 25650 25650 25650 25650 203
495 20250305 105700 99768500 25625 25625 25625 25625 0
496 20250305 105600 99768500 25625 25625 25625 25625 86
497 20250305 105500 97564750 25650 25650 25650 25650 0
498 20250305 105400 97564750 25650 25650 25650 25650 0
499 20250305 105300 97564750 25650 25650 25650 25650 0
500 20250305 105200 97564750 25650 25650 25650 25650 0
501 20250305 105100 97564750 25650 25650 25650 25650 0
502 20250305 105000 97564750 25650 25650 25650 25650 0
503 20250305 104900 97564750 25650 25650 25650 25650 0
504 20250305 104800 97564750 25650 25650 25650 25650 0
505 20250305 104700 97564750 25650 25650 25650 25650 11
506 20250305 104600 97282600 25650 25650 25650 25650 0
507 20250305 104500 97282600 25650 25650 25650 25650 0
508 20250305 104400 97282600 25650 25650 25650 25650 0
509 20250305 104300 97282600 25650 25650 25650 25650 0
510 20250305 104200 97282600 25650 25650 25650 25650 0
511 20250305 104100 97282600 25650 25650 25650 25650 0
512 20250305 104000 97282600 25650 25650 25650 25650 0
513 20250305 103900 97282600 25650 25650 25650 25650 0
514 20250305 103800 97282600 25650 25650 25650 25650 1
515 20250305 103700 97256950 25650 25650 25650 25650 0
516 20250305 103600 97256950 25650 25650 25650 25650 0
517 20250305 103500 97256950 25650 25650 25650 25650 0
518 20250305 103400 97256950 25650 25650 25650 25650 0
519 20250305 103300 97256950 25650 25650 25650 25650 0
520 20250305 103200 97256950 25650 25650 25650 25650 0
521 20250305 103100 97256950 25650 25650 25650 25650 0
522 20250305 103000 97256950 25650 25650 25650 25650 0
523 20250305 102900 97256950 25650 25650 25650 25650 0
524 20250305 102800 97256950 25650 25650 25650 25650 0
525 20250305 102700 97256950 25650 25650 25650 25650 38
526 20250305 102600 96282250 25650 25650 25650 25650 0
527 20250305 102500 96282250 25650 25650 25650 25650 0
528 20250305 102400 96282250 25650 25650 25650 25650 40
529 20250305 102300 95256250 25550 25550 25550 25550 0
530 20250305 102200 95256250 25550 25550 25550 25550 0
531 20250305 102100 95256250 25550 25550 25550 25550 0
532 20250305 102000 95256250 25550 25550 25550 25550 0
533 20250305 101900 95256250 25550 25550 25550 25550 0
534 20250305 101800 95256250 25550 25550 25550 25550 200
535 20250305 101700 90146250 25550 25550 25550 25550 0
536 20250305 101600 90146250 25550 25600 25600 25550 400
537 20250305 101500 79923750 25600 25600 25600 25600 0
538 20250305 101400 79923750 25600 25600 25600 25600 0
539 20250305 101300 79923750 25600 25600 25600 25600 0
540 20250305 101200 79923750 25600 25600 25600 25600 0
541 20250305 101100 79923750 25600 25600 25600 25600 0
542 20250305 101000 79923750 25600 25600 25600 25600 0
543 20250305 100900 79923750 25600 25600 25600 25600 0
544 20250305 100800 79923750 25600 25600 25600 25600 0
545 20250305 100700 79923750 25600 25600 25600 25600 0
546 20250305 100600 79923750 25600 25600 25600 25600 0
547 20250305 100500 79923750 25600 25600 25600 25600 0
548 20250305 100400 79923750 25600 25600 25600 25600 0
549 20250305 100300 79923750 25600 25600 25600 25600 14
550 20250305 100200 79565350 25650 25650 25650 25650 0
551 20250305 100100 79565350 25650 25650 25650 25650 0
552 20250305 100000 79565350 25650 25650 25650 25650 0
553 20250305 095900 79565350 25650 25650 25650 25650 0
554 20250305 095800 79565350 25650 25650 25650 25650 0
555 20250305 095700 79565350 25650 25650 25650 25650 0
556 20250305 095600 79565350 25650 25650 25650 25650 22
557 20250305 095500 79001050 25650 25650 25650 25650 0
558 20250305 095400 79001050 25650 25650 25650 25650 0
559 20250305 095300 79001050 25650 25650 25650 25650 0
560 20250305 095200 79001050 25650 25650 25650 25650 0
561 20250305 095100 79001050 25650 25650 25650 25650 1
562 20250305 095000 78975400 25600 25600 25600 25600 0
563 20250305 094900 78975400 25600 25600 25600 25600 0
564 20250305 094800 78975400 25600 25600 25600 25600 50
565 20250305 094700 77695400 25650 25650 25650 25650 0
566 20250305 094600 77695400 25650 25650 25650 25650 1
567 20250305 094500 77669750 25650 25650 25650 25650 1
568 20250305 094400 77644100 25650 25650 25650 25650 2
569 20250305 094300 77592800 25600 25600 25600 25600 0
570 20250305 094200 77592800 25600 25600 25600 25600 10
571 20250305 094100 77336800 25600 25600 25600 25600 0
572 20250305 094000 77336800 25600 25600 25600 25600 0
573 20250305 093900 77336800 25600 25600 25600 25600 0
574 20250305 093800 77336800 25600 25600 25600 25600 0
575 20250305 093700 77336800 25600 25600 25600 25600 0
576 20250305 093600 77336800 25600 25650 25650 25600 20
577 20250305 093500 76824750 25800 25800 25800 25800 0
578 20250305 093400 76824750 25800 25800 25800 25800 0
579 20250305 093300 76824750 25800 25800 25800 25800 0
580 20250305 093200 76824750 25800 25800 25800 25800 47
581 20250305 093100 75612150 25650 25650 25650 25650 0
582 20250305 093000 75612150 25650 25650 25650 25650 49
583 20250305 092900 74355300 25550 25550 25550 25550 0
584 20250305 092800 74355300 25550 25550 25550 25550 0
585 20250305 092700 74355300 25550 25550 25550 25550 0
586 20250305 092600 74355300 25550 25550 25550 25550 0
587 20250305 092500 74355300 25550 25650 25650 25550 22
588 20250305 092400 73792900 25650 25650 25650 25650 0
589 20250305 092300 73792900 25650 25650 25650 25650 0
590 20250305 092200 73792900 25650 25650 25650 25650 0
591 20250305 092100 73792900 25650 25650 25650 25650 1
592 20250305 092000 73767250 25550 25550 25550 25550 0
593 20250305 091900 73767250 25550 25550 25550 25550 0
594 20250305 091800 73767250 25550 25550 25550 25550 50
595 20250305 091700 72489750 25650 25650 25650 25650 0
596 20250305 091600 72489750 25650 25650 25650 25550 22
597 20250305 091500 71927450 25650 25650 25650 25650 0
598 20250305 091400 71927450 25650 25650 25650 25650 0
599 20250305 091300 71927450 25650 25650 25650 25650 7
600 20250305 091200 71747900 25650 25650 25650 25650 5
601 20250305 091100 71619650 25650 25650 25650 25650 0
602 20250305 091000 71619650 25650 25650 25650 25650 0
603 20250305 090900 71619650 25650 25700 25700 25650 4
604 20250305 090800 71516950 25700 25700 25700 25650 122
605 20250305 090700 68381800 25650 25550 25650 25550 276
606 20250305 090600 61312000 25600 25600 25600 25600 0
607 20250305 090500 61312000 25600 25450 25600 25450 154
608 20250305 090400 57386350 25450 25450 25450 25450 68
609 20250305 090300 55655750 25450 25550 25550 25450 168
610 20250305 090200 51373200 25550 25550 25550 25550 90
611 20250305 090100 49073700 25550 25400 25550 25400 472
612 20250305 090000 37044450 25450 25200 25750 25200 1468

1
023910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,6000000,0,153600000000,0.00
20250227,0,6000000,0,154500000000,0.00
20250226,0,6000000,0,155100000000,0.00
20250225,0,6000000,0,154800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 6000000 0 153600000000 0.00
3 20250227 0 6000000 0 154500000000 0.00
4 20250226 0 6000000 0 155100000000 0.00
5 20250225 0 6000000 0 154800000000 0.00