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

649
065710/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194700,143539425,22250,22250,22250,22250,10
20250305,194600,143539425,22250,22250,22250,22250,0
20250305,194500,143539425,22250,22250,22250,22250,0
20250305,194400,143539425,22250,22250,22250,22250,0
20250305,194300,143539425,22250,22250,22250,22250,0
20250305,194200,143539425,22250,22250,22250,22250,0
20250305,194100,143539425,22250,22250,22250,22250,0
20250305,194000,143539425,22250,22250,22250,22250,0
20250305,193900,143539425,22250,22250,22250,22250,0
20250305,193800,143539425,22250,22250,22250,22250,0
20250305,193700,143539425,22250,22250,22250,22250,0
20250305,193600,143539425,22250,22250,22250,22250,0
20250305,193500,143539425,22250,22250,22250,22250,0
20250305,193400,143539425,22250,22250,22250,22250,0
20250305,193300,143539425,22250,22250,22250,22250,0
20250305,193200,143539425,22250,22250,22250,22250,0
20250305,193100,143539425,22250,22250,22250,22250,0
20250305,193000,143539425,22250,22250,22250,22250,0
20250305,192900,143539425,22250,22250,22250,22250,0
20250305,192800,143539425,22250,22250,22250,22250,0
20250305,192700,143539425,22250,22250,22250,22250,0
20250305,192600,143539425,22250,22250,22250,22250,0
20250305,192500,143539425,22250,22250,22250,22250,0
20250305,192400,143539425,22250,22250,22250,22250,0
20250305,192300,143539425,22250,22250,22250,22250,0
20250305,192200,143539425,22250,22250,22250,22250,0
20250305,192100,143539425,22250,22250,22250,22250,0
20250305,192000,143539425,22250,22250,22250,22250,0
20250305,191900,143539425,22250,22250,22250,22250,0
20250305,191800,143539425,22250,22250,22250,22250,0
20250305,191700,143539425,22250,22250,22250,22250,10
20250305,191600,143539425,22250,22250,22250,22250,0
20250305,191500,143539425,22250,22250,22250,22250,0
20250305,191400,143539425,22250,22250,22250,22250,0
20250305,191300,143539425,22250,22250,22250,22250,0
20250305,191200,143539425,22250,22250,22250,22250,0
20250305,191100,143539425,22250,22250,22250,22250,0
20250305,191000,143539425,22250,22250,22250,22250,0
20250305,190900,143539425,22250,22250,22250,22250,0
20250305,190800,143539425,22250,22250,22250,22250,0
20250305,190700,143539425,22250,22250,22250,22250,0
20250305,190600,143539425,22250,22250,22250,22250,0
20250305,190500,143539425,22250,22250,22250,22250,0
20250305,190400,143539425,22250,22250,22250,22250,0
20250305,190300,143539425,22250,22250,22250,22250,0
20250305,190200,143539425,22250,22250,22250,22250,0
20250305,190100,143539425,22250,22250,22250,22250,0
20250305,190000,143539425,22250,22250,22250,22250,0
20250305,185900,143539425,22250,22250,22250,22250,0
20250305,185800,143539425,22250,22250,22250,22250,0
20250305,185700,143539425,22250,22250,22250,22250,0
20250305,185600,143539425,22250,22250,22250,22250,0
20250305,185500,143539425,22250,22250,22250,22250,0
20250305,185400,143539425,22250,22250,22250,22250,0
20250305,185300,143539425,22250,22250,22250,22250,0
20250305,185200,143539425,22250,22250,22250,22250,0
20250305,185100,143539425,22250,22250,22250,22250,0
20250305,185000,143539425,22250,22250,22250,22250,0
20250305,184900,143539425,22250,22250,22250,22250,0
20250305,184800,143539425,22250,22250,22250,22250,0
20250305,184700,143539425,22250,22250,22250,22250,10
20250305,184600,143539425,22250,22250,22250,22250,0
20250305,184500,143539425,22250,22250,22250,22250,0
20250305,184400,143539425,22250,22250,22250,22250,0
20250305,184300,143539425,22250,22250,22250,22250,0
20250305,184200,143539425,22250,22250,22250,22250,0
20250305,184100,143539425,22250,22250,22250,22250,0
20250305,184000,143539425,22250,22250,22250,22250,0
20250305,183900,143539425,22250,22250,22250,22250,0
20250305,183800,143539425,22250,22250,22250,22250,0
20250305,183700,143539425,22250,22250,22250,22250,0
20250305,183600,143539425,22250,22250,22250,22250,0
20250305,183500,143539425,22250,22250,22250,22250,0
20250305,183400,143539425,22250,22250,22250,22250,0
20250305,183300,143539425,22250,22250,22250,22250,0
20250305,183200,143539425,22250,22250,22250,22250,0
20250305,183100,143539425,22250,22250,22250,22250,0
20250305,183000,143539425,22250,22250,22250,22250,0
20250305,182900,143539425,22250,22250,22250,22250,0
20250305,182800,143539425,22250,22250,22250,22250,0
20250305,182700,143539425,22250,22250,22250,22250,0
20250305,182600,143539425,22250,22250,22250,22250,0
20250305,182500,143539425,22250,22250,22250,22250,0
20250305,182400,143539425,22250,22250,22250,22250,0
20250305,182300,143539425,22250,22250,22250,22250,0
20250305,182200,143539425,22250,22250,22250,22250,0
20250305,182100,143539425,22250,22250,22250,22250,0
20250305,182000,143539425,22250,22250,22250,22250,0
20250305,181900,143539425,22250,22250,22250,22250,0
20250305,181800,143539425,22250,22250,22250,22250,0
20250305,181700,143539425,22250,22250,22250,22250,10
20250305,181600,143539425,22250,22250,22250,22250,0
20250305,181500,143539425,22250,22250,22250,22250,0
20250305,181400,143539425,22250,22250,22250,22250,0
20250305,181300,143539425,22250,22250,22250,22250,0
20250305,181200,143539425,22250,22250,22250,22250,0
20250305,181100,143539425,22250,22250,22250,22250,0
20250305,181000,143539425,22250,22250,22250,22250,0
20250305,180900,143539425,22250,22250,22250,22250,0
20250305,180800,143539425,22250,22250,22250,22250,0
20250305,180700,143539425,22250,22250,22250,22250,0
20250305,180600,143539425,22250,22250,22250,22250,0
20250305,180500,143539425,22250,22250,22250,22250,0
20250305,180400,143539425,22250,22250,22250,22250,0
20250305,180300,143539425,22250,22250,22250,22250,0
20250305,180200,143539425,22250,22250,22250,22250,0
20250305,180100,143539425,22250,22250,22250,22250,0
20250305,180000,143539425,22250,22250,22250,22250,0
20250305,175900,143539425,22250,22250,22250,22250,0
20250305,175800,143539425,22250,22250,22250,22250,0
20250305,175700,143539425,22250,22250,22250,22250,0
20250305,175600,143539425,22250,22250,22250,22250,0
20250305,175500,143539425,22250,22250,22250,22250,0
20250305,175400,143539425,22250,22250,22250,22250,0
20250305,175300,143539425,22250,22250,22250,22250,0
20250305,175200,143539425,22250,22250,22250,22250,0
20250305,175100,143539425,22250,22250,22250,22250,0
20250305,175000,143539425,22250,22250,22250,22250,0
20250305,174900,143539425,22250,22250,22250,22250,0
20250305,174800,143539425,22250,22250,22250,22250,0
20250305,174700,143539425,22250,22250,22250,22250,10
20250305,174600,143539425,22250,22250,22250,22250,0
20250305,174500,143539425,22250,22250,22250,22250,0
20250305,174400,143539425,22250,22250,22250,22250,0
20250305,174300,143539425,22250,22250,22250,22250,0
20250305,174200,143539425,22250,22250,22250,22250,0
20250305,174100,143539425,22250,22250,22250,22250,0
20250305,174000,143539425,22250,22250,22250,22250,0
20250305,173900,143539425,22250,22250,22250,22250,0
20250305,173800,143539425,22250,22250,22250,22250,0
20250305,173700,143539425,22250,22250,22250,22250,0
20250305,173600,143539425,22250,22250,22250,22250,0
20250305,173500,143539425,22250,22250,22250,22250,0
20250305,173400,143539425,22250,22250,22250,22250,0
20250305,173300,143539425,22250,22250,22250,22250,0
20250305,173200,143539425,22250,22250,22250,22250,0
20250305,173100,143539425,22250,22250,22250,22250,0
20250305,173000,143539425,22250,22250,22250,22250,0
20250305,172900,143539425,22250,22250,22250,22250,0
20250305,172800,143539425,22250,22250,22250,22250,0
20250305,172700,143539425,22250,22250,22250,22250,0
20250305,172600,143539425,22250,22250,22250,22250,0
20250305,172500,143539425,22250,22250,22250,22250,0
20250305,172400,143539425,22250,22250,22250,22250,0
20250305,172300,143539425,22250,22250,22250,22250,0
20250305,172200,143539425,22250,22250,22250,22250,0
20250305,172100,143539425,22250,22250,22250,22250,0
20250305,172000,143539425,22250,22250,22250,22250,0
20250305,171900,143539425,22250,22250,22250,22250,0
20250305,171800,143539425,22250,22250,22250,22250,0
20250305,171700,143539425,22250,22250,22250,22250,10
20250305,171600,143539425,22250,22250,22250,22250,0
20250305,171500,143539425,22250,22250,22250,22250,0
20250305,171400,143539425,22250,22250,22250,22250,0
20250305,171300,143539425,22250,22250,22250,22250,0
20250305,171200,143539425,22250,22250,22250,22250,0
20250305,171100,143539425,22250,22250,22250,22250,0
20250305,171000,143539425,22250,22250,22250,22250,0
20250305,170900,143539425,22250,22250,22250,22250,0
20250305,170800,143539425,22250,22250,22250,22250,0
20250305,170700,143539425,22250,22250,22250,22250,0
20250305,170600,143539425,22250,22250,22250,22250,0
20250305,170500,143539425,22250,22250,22250,22250,0
20250305,170400,143539425,22250,22250,22250,22250,0
20250305,170300,143539425,22250,22250,22250,22250,0
20250305,170200,143539425,22250,22250,22250,22250,0
20250305,170100,143539425,22250,22250,22250,22250,0
20250305,170000,143539425,22250,22250,22250,22250,0
20250305,165900,143539425,22250,22250,22250,22250,0
20250305,165800,143539425,22250,22250,22250,22250,0
20250305,165700,143539425,22250,22250,22250,22250,0
20250305,165600,143539425,22250,22250,22250,22250,0
20250305,165500,143539425,22250,22250,22250,22250,0
20250305,165400,143539425,22250,22250,22250,22250,0
20250305,165300,143539425,22250,22250,22250,22250,0
20250305,165200,143539425,22250,22250,22250,22250,0
20250305,165100,143539425,22250,22250,22250,22250,0
20250305,165000,143539425,22250,22250,22250,22250,0
20250305,164900,143539425,22250,22250,22250,22250,0
20250305,164800,143539425,22250,22250,22250,22250,0
20250305,164700,143539425,22250,22250,22250,22250,10
20250305,164600,143539425,22250,22250,22250,22250,0
20250305,164500,143539425,22250,22250,22250,22250,0
20250305,164400,143539425,22250,22250,22250,22250,0
20250305,164300,143539425,22250,22250,22250,22250,0
20250305,164200,143539425,22250,22250,22250,22250,0
20250305,164100,143539425,22250,22250,22250,22250,0
20250305,164000,143539425,22250,22250,22250,22250,0
20250305,163900,143539425,22250,22250,22250,22250,0
20250305,163800,143539425,22250,22250,22250,22250,0
20250305,163700,143539425,22250,22250,22250,22250,0
20250305,163600,143539425,22250,22250,22250,22250,0
20250305,163500,143539425,22250,22250,22250,22250,0
20250305,163400,143539425,22250,22250,22250,22250,0
20250305,163300,143539425,22250,22250,22250,22250,0
20250305,163200,143539425,22250,22250,22250,22250,0
20250305,163100,143539425,22250,22250,22250,22250,0
20250305,163000,143539425,22250,22250,22250,22250,0
20250305,162900,143539425,22250,22250,22250,22250,0
20250305,162800,143539425,22250,22250,22250,22250,0
20250305,162700,143539425,22250,22250,22250,22250,0
20250305,162600,143539425,22250,22250,22250,22250,0
20250305,162500,143539425,22250,22250,22250,22250,0
20250305,162400,143539425,22250,22250,22250,22250,0
20250305,162300,143539425,22250,22250,22250,22250,0
20250305,162200,143539425,22250,22250,22250,22250,0
20250305,162100,143539425,22250,22250,22250,22250,0
20250305,162000,143539425,22250,22250,22250,22250,0
20250305,161900,143539425,22250,22250,22250,22250,0
20250305,161800,143539425,22250,22250,22250,22250,0
20250305,161700,143539425,22250,22250,22250,22250,10
20250305,161600,143539425,22250,22250,22250,22250,0
20250305,161500,143539425,22250,22250,22250,22250,0
20250305,161400,143539425,22250,22250,22250,22250,0
20250305,161300,143539425,22250,22250,22250,22250,0
20250305,161200,143539425,22250,22250,22250,22250,0
20250305,161100,143539425,22250,22250,22250,22250,0
20250305,161000,143539425,22250,22250,22250,22250,0
20250305,160900,143539425,22250,22250,22250,22250,0
20250305,160800,143539425,22250,22250,22250,22250,0
20250305,160700,143539425,22250,22250,22250,22250,0
20250305,160600,143539425,22250,22250,22250,22250,0
20250305,160500,143539425,22250,22250,22250,22250,0
20250305,160400,143539425,22250,22250,22250,22250,0
20250305,160300,143539425,22250,22250,22250,22250,0
20250305,160200,143539425,22250,22250,22250,22250,0
20250305,160100,143539425,22250,22250,22250,22250,0
20250305,160000,143539425,22250,22250,22250,22250,0
20250305,155900,143539425,22250,22250,22250,22250,0
20250305,155800,143539425,22250,22250,22250,22250,0
20250305,155700,143539425,22250,22250,22250,22250,0
20250305,155600,143539425,22250,22250,22250,22250,0
20250305,155500,143539425,22250,22250,22250,22250,0
20250305,155400,143539425,22250,22250,22250,22250,0
20250305,155300,143539425,22250,22250,22250,22250,0
20250305,155200,143539425,22250,22250,22250,22250,0
20250305,155100,143539425,22250,22250,22250,22250,0
20250305,155000,143539425,22250,22250,22250,22250,0
20250305,154900,143539425,22250,22250,22250,22250,0
20250305,154800,143539425,22250,22250,22250,22250,0
20250305,154700,143539425,22250,22250,22250,22250,10
20250305,154600,143539425,22250,22250,22250,22250,0
20250305,154500,143539425,22250,22250,22250,22250,0
20250305,154400,143539425,22250,22250,22250,22250,0
20250305,154300,143539425,22250,22250,22250,22250,0
20250305,154200,143539425,22250,22250,22250,22250,0
20250305,154100,143539425,22250,22250,22250,22250,0
20250305,154000,143539425,22250,22250,22250,22250,0
20250305,153900,143539425,22250,22250,22250,22250,0
20250305,153800,143539425,22250,22250,22250,22250,0
20250305,153700,143539425,22250,22250,22250,22250,0
20250305,153600,143539425,22250,22250,22250,22250,0
20250305,153500,143539425,22250,22250,22250,22250,0
20250305,153400,143539425,22250,22250,22250,22250,0
20250305,153300,143539425,22250,22250,22250,22250,0
20250305,153200,143539425,22250,22250,22250,22250,0
20250305,153100,143539425,22250,22250,22250,22250,0
20250305,153000,143539425,22250,22250,22250,22250,10
20250305,152900,143316925,22250,22250,22250,22250,0
20250305,152800,143316925,22250,22250,22250,22250,0
20250305,152700,143316925,22250,22250,22250,22250,0
20250305,152600,143316925,22250,22250,22250,22250,0
20250305,152500,143316925,22250,22250,22250,22250,0
20250305,152400,143316925,22250,22250,22250,22250,0
20250305,152300,143316925,22250,22250,22250,22250,0
20250305,152200,143316925,22250,22250,22250,22250,0
20250305,152100,143316925,22250,22250,22250,22250,0
20250305,152000,143316925,22250,22250,22250,22250,0
20250305,151900,143316925,22250,22250,22250,22250,1
20250305,151800,143294675,22200,22200,22200,22200,0
20250305,151700,143294675,22200,22200,22200,22200,0
20250305,151600,143294675,22200,22200,22200,22200,10
20250305,151500,143072675,22200,22200,22200,22200,3
20250305,151400,143006075,22200,22200,22200,22200,3
20250305,151300,142939475,22200,22200,22200,22200,0
20250305,151200,142939475,22200,22250,22250,22200,40
20250305,151100,142050025,22250,22300,22300,22250,5
20250305,151000,141938725,22250,22250,22250,22250,0
20250305,150900,141938725,22250,22250,22250,22250,0
20250305,150800,141938725,22250,22250,22250,22250,0
20250305,150700,141938725,22250,22250,22250,22250,0
20250305,150600,141938725,22250,22250,22250,22250,0
20250305,150500,141938725,22250,22250,22250,22250,0
20250305,150400,141938725,22250,22250,22250,22250,0
20250305,150300,141938725,22250,22250,22250,22250,0
20250305,150200,141938725,22250,22250,22250,22250,0
20250305,150100,141938725,22250,22250,22250,22250,1
20250305,150000,141916475,22300,22300,22300,22300,14
20250305,145900,141604275,22300,22300,22300,22300,13
20250305,145800,141314375,22300,22300,22300,22300,27
20250305,145700,140712275,22300,22300,22300,22250,47
20250305,145600,139665175,22300,22300,22300,22300,27
20250305,145500,139063075,22300,22300,22300,22300,13
20250305,145400,138773175,22300,22300,22300,22300,27
20250305,145300,138171075,22300,22300,22300,22300,27
20250305,145200,137568975,22300,22300,22300,22300,27
20250305,145100,136966875,22300,22300,22300,22300,14
20250305,145000,136654675,22300,22300,22300,22300,27
20250305,144900,136052575,22300,22300,22300,22300,27
20250305,144800,135450475,22300,22300,22300,22300,27
20250305,144700,134848375,22300,22300,22300,22300,13
20250305,144600,134558475,22300,22300,22300,22300,27
20250305,144500,133956375,22300,22300,22300,22250,32
20250305,144400,133243025,22300,22300,22300,22300,27
20250305,144300,132640925,22300,22300,22300,22300,13
20250305,144200,132351025,22300,22300,22300,22300,28
20250305,144100,131726625,22300,22300,22300,22300,27
20250305,144000,131124525,22300,22300,22300,22300,27
20250305,143900,130522425,22300,22300,22300,22300,14
20250305,143800,130210225,22300,22300,22300,22300,27
20250305,143700,129608125,22300,22300,22300,22300,27
20250305,143600,129006025,22300,22300,22300,22300,27
20250305,143500,128403925,22300,22300,22300,22300,13
20250305,143400,128114025,22300,22300,22300,22300,43
20250305,143300,127155125,22300,22300,22300,22300,27
20250305,143200,126553025,22300,22300,22300,22300,27
20250305,143100,125950925,22300,22300,22300,22300,15
20250305,143000,125616425,22300,22300,22300,22300,27
20250305,142900,125014325,22300,22300,22300,22300,27
20250305,142800,124412225,22300,22300,22300,22300,44
20250305,142700,123431025,22300,22300,22300,22300,27
20250305,142600,122828925,22300,22300,22300,22300,13
20250305,142500,122539025,22300,22300,22300,22300,27
20250305,142400,121936925,22300,22300,22300,22300,27
20250305,142300,121334825,22300,22300,22300,22300,27
20250305,142200,120732725,22300,22300,22300,22300,14
20250305,142100,120420525,22300,22300,22300,22300,26
20250305,142000,119840725,22300,22300,22300,22300,27
20250305,141900,119238625,22300,22300,22300,22300,27
20250305,141800,118636525,22300,22300,22300,22300,14
20250305,141700,118324325,22300,22300,22300,22300,27
20250305,141600,117722225,22300,22300,22300,22300,39
20250305,141500,116852525,22250,22300,22300,22250,21
20250305,141400,116384575,22250,22250,22250,22250,9
20250305,141300,116184325,22250,22250,22250,22250,27
20250305,141200,115583575,22250,22200,22250,22200,570
20250305,141100,102923975,22200,22200,22200,22200,27
20250305,141000,102324575,22150,22150,22150,22150,136
20250305,140900,99312175,22150,22100,22150,22100,362
20250305,140800,91297875,22050,22050,22050,22050,0
20250305,140700,91297875,22050,22050,22050,22050,100
20250305,140600,89092875,22050,22050,22050,22050,0
20250305,140500,89092875,22050,22050,22050,22050,0
20250305,140400,89092875,22050,22050,22050,22050,0
20250305,140300,89092875,22050,22050,22050,22050,0
20250305,140200,89092875,22050,22050,22050,22050,0
20250305,140100,89092875,22050,22050,22050,22050,0
20250305,140000,89092875,22050,22050,22050,22050,0
20250305,135900,89092875,22050,22050,22050,22050,0
20250305,135800,89092875,22050,22050,22050,22050,0
20250305,135700,89092875,22050,22050,22050,22050,72
20250305,135600,87505275,22100,22100,22100,22100,0
20250305,135500,87505275,22100,22100,22100,22100,0
20250305,135400,87505275,22100,22100,22100,22100,0
20250305,135300,87505275,22100,22100,22100,22100,0
20250305,135200,87505275,22100,22100,22100,22100,0
20250305,135100,87505275,22100,22100,22100,22100,0
20250305,135000,87505275,22100,22100,22100,22100,0
20250305,134900,87505275,22100,22100,22100,22100,41
20250305,134800,86599175,22100,22100,22100,22100,0
20250305,134700,86599175,22100,22100,22100,22100,0
20250305,134600,86599175,22100,22100,22100,22100,0
20250305,134500,86599175,22100,22100,22100,22100,0
20250305,134400,86599175,22100,22100,22100,22100,0
20250305,134300,86599175,22100,22100,22100,22100,0
20250305,134200,86599175,22100,22100,22100,22100,77
20250305,134100,84897475,22100,22100,22100,22100,0
20250305,134000,84897475,22100,22100,22100,22100,0
20250305,133900,84897475,22100,22100,22100,22100,0
20250305,133800,84897475,22100,22100,22100,22100,0
20250305,133700,84897475,22100,22100,22100,22100,0
20250305,133600,84897475,22100,22100,22100,22100,0
20250305,133500,84897475,22100,22100,22100,22100,0
20250305,133400,84897475,22100,22100,22100,22100,0
20250305,133300,84897475,22100,22100,22100,22100,0
20250305,133200,84897475,22100,22100,22100,22100,0
20250305,133100,84897475,22100,22100,22100,22100,0
20250305,133000,84897475,22100,22100,22100,22100,0
20250305,132900,84897475,22100,22100,22100,22100,0
20250305,132800,84897475,22100,22100,22100,22100,0
20250305,132700,84897475,22100,22100,22100,22100,0
20250305,132600,84897475,22100,22100,22100,22100,0
20250305,132500,84897475,22100,22100,22100,22100,0
20250305,132400,84897475,22100,22100,22100,22100,0
20250305,132300,84897475,22100,22100,22100,22100,2
20250305,132200,84853275,22100,22100,22100,22100,0
20250305,132100,84853275,22100,22100,22100,22100,0
20250305,132000,84853275,22100,22100,22100,22100,0
20250305,131900,84853275,22100,22150,22150,22100,86
20250305,131800,82948525,22200,22200,22200,22200,18
20250305,131700,82548925,22250,22250,22250,22250,0
20250305,131600,82548925,22250,22250,22250,22250,0
20250305,131500,82548925,22250,22250,22250,22250,0
20250305,131400,82548925,22250,22250,22250,22250,0
20250305,131300,82548925,22250,22250,22250,22250,0
20250305,131200,82548925,22250,22250,22250,22250,0
20250305,131100,82548925,22250,22250,22250,22250,0
20250305,131000,82548925,22250,22250,22250,22250,0
20250305,130900,82548925,22250,22250,22250,22250,0
20250305,130800,82548925,22250,22250,22250,22250,0
20250305,130700,82548925,22250,22250,22250,22250,0
20250305,130600,82548925,22250,22250,22250,22250,0
20250305,130500,82548925,22250,22250,22250,22250,0
20250305,130400,82548925,22250,22250,22250,22250,0
20250305,130300,82548925,22250,22250,22250,22250,0
20250305,130200,82548925,22250,22250,22250,22250,0
20250305,130100,82548925,22250,22250,22250,22250,0
20250305,130000,82548925,22250,22250,22250,22250,0
20250305,125900,82548925,22250,22250,22250,22250,0
20250305,125800,82548925,22250,22250,22250,22250,0
20250305,125700,82548925,22250,22250,22250,22250,10
20250305,125600,82326425,22250,22250,22250,22250,0
20250305,125500,82326425,22250,22250,22250,22250,0
20250305,125400,82326425,22250,22250,22250,22250,0
20250305,125300,82326425,22250,22250,22250,22250,0
20250305,125200,82326425,22250,22250,22250,22250,0
20250305,125100,82326425,22250,22250,22250,22250,0
20250305,125000,82326425,22250,22250,22250,22250,20
20250305,124900,81881425,22250,22250,22250,22250,0
20250305,124800,81881425,22250,22275,22275,22250,180
20250305,124700,77876325,22300,22300,22300,22300,0
20250305,124600,77876325,22300,22300,22300,22300,1
20250305,124500,77854025,22275,22275,22275,22275,0
20250305,124400,77854025,22275,22275,22275,22275,0
20250305,124300,77854025,22275,22275,22275,22275,0
20250305,124200,77854025,22275,22275,22275,22275,0
20250305,124100,77854025,22275,22275,22275,22275,0
20250305,124000,77854025,22275,22275,22275,22275,1
20250305,123900,77831750,22300,22300,22300,22300,1
20250305,123800,77809450,22300,22300,22300,22300,11
20250305,123700,77564150,22275,22275,22275,22275,100
20250305,123600,75336650,22250,22250,22250,22250,0
20250305,123500,75336650,22250,22250,22250,22250,275
20250305,123400,69217900,22200,22200,22200,22200,0
20250305,123300,69217900,22200,22200,22200,22200,0
20250305,123200,69217900,22200,22200,22200,22200,131
20250305,123100,66309700,22200,22200,22200,22200,0
20250305,123000,66309700,22200,22200,22200,22200,0
20250305,122900,66309700,22200,22200,22200,22200,0
20250305,122800,66309700,22200,22200,22200,22200,0
20250305,122700,66309700,22200,22200,22200,22200,4
20250305,122600,66220900,22150,22150,22150,22150,93
20250305,122500,64160950,22050,22050,22050,22050,0
20250305,122400,64160950,22050,22050,22050,22050,0
20250305,122300,64160950,22050,22050,22050,22050,0
20250305,122200,64160950,22050,22050,22050,22050,0
20250305,122100,64160950,22050,22050,22050,22050,0
20250305,122000,64160950,22050,22050,22050,22050,0
20250305,121900,64160950,22050,22050,22050,22050,0
20250305,121800,64160950,22050,22050,22050,22050,0
20250305,121700,64160950,22050,22050,22050,22050,0
20250305,121600,64160950,22050,22050,22050,22050,0
20250305,121500,64160950,22050,22050,22050,22050,0
20250305,121400,64160950,22050,22050,22050,22050,0
20250305,121300,64160950,22050,22050,22050,22050,0
20250305,121200,64160950,22050,22050,22050,22050,0
20250305,121100,64160950,22050,22050,22050,22050,0
20250305,121000,64160950,22050,22050,22050,22050,0
20250305,120900,64160950,22050,22050,22050,22050,0
20250305,120800,64160950,22050,22050,22050,22050,0
20250305,120700,64160950,22050,22100,22100,22050,135
20250305,120600,61179550,22150,22150,22150,22150,0
20250305,120500,61179550,22150,22150,22150,22150,0
20250305,120400,61179550,22150,22150,22150,22150,0
20250305,120300,61179550,22150,22150,22150,22150,0
20250305,120200,61179550,22150,22150,22150,22150,0
20250305,120100,61179550,22150,22150,22150,22150,1
20250305,120000,61157400,22150,22150,22150,22150,0
20250305,115900,61157400,22150,22150,22150,22150,0
20250305,115800,61157400,22150,22150,22150,22150,0
20250305,115700,61157400,22150,22150,22150,22150,0
20250305,115600,61157400,22150,22150,22150,22150,0
20250305,115500,61157400,22150,22150,22150,22150,0
20250305,115400,61157400,22150,22150,22150,22150,0
20250305,115300,61157400,22150,22150,22150,22150,0
20250305,115200,61157400,22150,22150,22150,22150,0
20250305,115100,61157400,22150,22150,22150,22150,0
20250305,115000,61157400,22150,22150,22150,22150,0
20250305,114900,61157400,22150,22150,22150,22150,0
20250305,114800,61157400,22150,22150,22150,22150,0
20250305,114700,61157400,22150,22150,22150,22150,0
20250305,114600,61157400,22150,22150,22150,22150,0
20250305,114500,61157400,22150,22150,22150,22150,0
20250305,114400,61157400,22150,22150,22150,22150,4
20250305,114300,61068800,22150,22150,22150,22150,0
20250305,114200,61068800,22150,22150,22150,22150,0
20250305,114100,61068800,22150,22150,22150,22150,0
20250305,114000,61068800,22150,22150,22150,22150,0
20250305,113900,61068800,22150,22150,22150,22150,5
20250305,113800,60958050,22150,22150,22150,22150,0
20250305,113700,60958050,22150,22150,22150,22150,0
20250305,113600,60958050,22150,22150,22150,22150,0
20250305,113500,60958050,22150,22150,22150,22150,0
20250305,113400,60958050,22150,22150,22150,22150,0
20250305,113300,60958050,22150,22150,22150,22150,0
20250305,113200,60958050,22150,22150,22150,22150,0
20250305,113100,60958050,22150,22150,22150,22150,0
20250305,113000,60958050,22150,22150,22150,22150,0
20250305,112900,60958050,22150,22150,22150,22150,0
20250305,112800,60958050,22150,22150,22150,22150,0
20250305,112700,60958050,22150,22150,22150,22150,0
20250305,112600,60958050,22150,22150,22150,22150,0
20250305,112500,60958050,22150,22150,22150,22150,0
20250305,112400,60958050,22150,22150,22150,22150,0
20250305,112300,60958050,22150,22150,22150,22150,0
20250305,112200,60958050,22150,22150,22150,22150,0
20250305,112100,60958050,22150,22150,22150,22150,0
20250305,112000,60958050,22150,22150,22150,22150,0
20250305,111900,60958050,22150,22050,22150,22050,13
20250305,111800,60671300,22150,22150,22150,22150,115
20250305,111700,58124050,22150,22150,22150,22150,1
20250305,111600,58101900,22150,22050,22150,22050,47
20250305,111500,57065450,22050,22050,22050,22050,0
20250305,111400,57065450,22050,22150,22150,22050,38
20250305,111300,56226350,22150,22150,22150,22150,0
20250305,111200,56226350,22150,22150,22150,22150,1
20250305,111100,56204200,22200,22100,22250,22000,226
20250305,111000,51213150,22150,22150,22200,22100,201
20250305,110900,46761300,22250,22050,22300,22050,161
20250305,110800,43196350,22050,22050,22050,22050,0
20250305,110700,43196350,22050,22050,22050,22050,0
20250305,110600,43196350,22050,22050,22050,22050,0
20250305,110500,43196350,22050,22250,22250,22050,640
20250305,110400,29024400,22300,22300,22300,22300,523
20250305,110300,17361500,22300,22300,22300,22300,32
20250305,110200,16647900,22300,22300,22300,22300,0
20250305,110100,16647900,22300,22300,22300,22300,0
20250305,110000,16647900,22300,22300,22300,22300,0
20250305,105900,16647900,22300,22300,22300,22300,0
20250305,105800,16647900,22300,22300,22300,22300,0
20250305,105700,16647900,22300,22300,22300,22300,1
20250305,105600,16625600,22350,22350,22350,22350,0
20250305,105500,16625600,22350,22350,22350,22350,43
20250305,105400,15664550,22400,22400,22400,22400,1
20250305,105300,15642150,22400,22400,22400,22400,1
20250305,105200,15619750,22400,22400,22400,22400,0
20250305,105100,15619750,22400,22400,22400,22400,0
20250305,105000,15619750,22400,22400,22400,22400,0
20250305,104900,15619750,22400,22400,22400,22400,0
20250305,104800,15619750,22400,22400,22400,22400,0
20250305,104700,15619750,22400,22400,22400,22400,0
20250305,104600,15619750,22400,22400,22400,22400,1
20250305,104500,15597350,22400,22400,22400,22400,0
20250305,104400,15597350,22400,22400,22400,22400,0
20250305,104300,15597350,22400,22400,22400,22400,0
20250305,104200,15597350,22400,22400,22400,22400,0
20250305,104100,15597350,22400,22400,22400,22400,0
20250305,104000,15597350,22400,22400,22400,22400,0
20250305,103900,15597350,22400,22400,22400,22400,1
20250305,103800,15574950,22400,22400,22400,22400,2
20250305,103700,15530150,22400,22400,22400,22400,0
20250305,103600,15530150,22400,22400,22400,22400,0
20250305,103500,15530150,22400,22400,22400,22400,0
20250305,103400,15530150,22400,22400,22400,22400,0
20250305,103300,15530150,22400,22400,22400,22400,0
20250305,103200,15530150,22400,22400,22400,22400,1
20250305,103100,15507750,22400,22400,22400,22400,0
20250305,103000,15507750,22400,22400,22400,22400,0
20250305,102900,15507750,22400,22400,22400,22400,0
20250305,102800,15507750,22400,22400,22400,22400,0
20250305,102700,15507750,22400,22400,22400,22400,0
20250305,102600,15507750,22400,22400,22400,22400,1
20250305,102500,15485350,22350,22350,22350,22350,0
20250305,102400,15485350,22350,22350,22350,22350,120
20250305,102300,12803350,22350,22350,22350,22350,0
20250305,102200,12803350,22350,22350,22350,22350,0
20250305,102100,12803350,22350,22350,22350,22350,0
20250305,102000,12803350,22350,22350,22350,22350,0
20250305,101900,12803350,22350,22350,22350,22350,26
20250305,101800,12222250,22350,22350,22350,22350,0
20250305,101700,12222250,22350,22350,22350,22350,1
20250305,101600,12199900,22300,22300,22300,22300,0
20250305,101500,12199900,22300,22300,22300,22300,0
20250305,101400,12199900,22300,22300,22300,22300,0
20250305,101300,12199900,22300,22300,22300,22300,0
20250305,101200,12199900,22300,22300,22300,22300,0
20250305,101100,12199900,22300,22300,22300,22300,1
20250305,101000,12177600,22350,22350,22350,22350,0
20250305,100900,12177600,22350,22350,22350,22350,0
20250305,100800,12177600,22350,22350,22350,22350,0
20250305,100700,12177600,22350,22350,22350,22350,1
20250305,100600,12155250,22350,22350,22350,22350,0
20250305,100500,12155250,22350,22350,22350,22350,0
20250305,100400,12155250,22350,22350,22350,22350,0
20250305,100300,12155250,22350,22350,22350,22350,0
20250305,100200,12155250,22350,22350,22350,22350,0
20250305,100100,12155250,22350,22350,22350,22350,1
20250305,100000,12132900,22350,22350,22350,22350,0
20250305,095900,12132900,22350,22300,22350,22300,132
20250305,095800,9188350,22300,22300,22300,22300,0
20250305,095700,9188350,22300,22300,22300,22300,0
20250305,095600,9188350,22300,22300,22300,22300,1
20250305,095500,9166050,22250,22250,22250,22250,0
20250305,095400,9166050,22250,22250,22250,22250,46
20250305,095300,8142550,22250,22250,22250,22250,0
20250305,095200,8142550,22250,22250,22250,22250,0
20250305,095100,8142550,22250,22250,22250,22250,1
20250305,095000,8120300,22250,22250,22250,22250,9
20250305,094900,7920050,22250,22200,22250,22200,26
20250305,094800,7342800,22250,22250,22250,22250,0
20250305,094700,7342800,22250,22250,22250,22250,2
20250305,094600,7298300,22250,22250,22250,22250,0
20250305,094500,7298300,22250,22250,22250,22250,2
20250305,094400,7253800,22200,22200,22200,22200,0
20250305,094300,7253800,22200,22200,22200,22200,0
20250305,094200,7253800,22200,22200,22200,22200,0
20250305,094100,7253800,22200,22200,22200,22200,15
20250305,094000,6920800,22250,22250,22250,22250,0
20250305,093900,6920800,22250,22250,22250,22250,0
20250305,093800,6920800,22250,22250,22250,22250,0
20250305,093700,6920800,22250,22250,22250,22250,0
20250305,093600,6920800,22250,22250,22250,22250,0
20250305,093500,6920800,22250,22250,22250,22250,0
20250305,093400,6920800,22250,22250,22250,22250,0
20250305,093300,6920800,22250,22250,22250,22250,0
20250305,093200,6920800,22250,22250,22250,22250,0
20250305,093100,6920800,22250,22250,22250,22250,1
20250305,093000,6898550,22200,22200,22200,22200,0
20250305,092900,6898550,22200,22200,22200,22200,2
20250305,092800,6854150,22200,22200,22200,22200,0
20250305,092700,6854150,22200,22200,22200,22200,0
20250305,092600,6854150,22200,22200,22200,22200,0
20250305,092500,6854150,22200,22200,22200,22200,4
20250305,092400,6765350,22200,22250,22300,22200,175
20250305,092300,2872100,22250,22250,22250,22250,0
20250305,092200,2872100,22250,22250,22250,22250,30
20250305,092100,2204600,22300,22300,22300,22300,0
20250305,092000,2204600,22300,22250,22300,22250,3
20250305,091900,2137750,22250,22250,22250,22250,1
20250305,091800,2115500,22250,22250,22250,22250,5
20250305,091700,2004250,22300,22300,22300,22300,0
20250305,091600,2004250,22300,22300,22300,22300,0
20250305,091500,2004250,22300,22300,22300,22300,0
20250305,091400,2004250,22300,22300,22300,22300,0
20250305,091300,2004250,22300,22300,22300,22300,0
20250305,091200,2004250,22300,22300,22300,22300,0
20250305,091100,2004250,22300,22300,22300,22300,0
20250305,091000,2004250,22300,22300,22300,22300,0
20250305,090900,2004250,22300,22250,22300,22250,3
20250305,090800,1937450,22300,22200,22300,22200,4
20250305,090700,1848450,22200,22150,22200,22150,2
20250305,090600,1804100,22200,22150,22200,22150,2
20250305,090500,1759750,22200,22250,22300,22200,6
20250305,090400,1626300,22350,22350,22350,22350,0
20250305,090300,1626300,22350,22350,22350,22350,0
20250305,090200,1626300,22350,22350,22350,22350,0
20250305,090100,1626300,22350,22350,22350,22350,0
20250305,090000,1626300,22350,21950,22350,21950,74
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194700 143539425 22250 22250 22250 22250 10
3 20250305 194600 143539425 22250 22250 22250 22250 0
4 20250305 194500 143539425 22250 22250 22250 22250 0
5 20250305 194400 143539425 22250 22250 22250 22250 0
6 20250305 194300 143539425 22250 22250 22250 22250 0
7 20250305 194200 143539425 22250 22250 22250 22250 0
8 20250305 194100 143539425 22250 22250 22250 22250 0
9 20250305 194000 143539425 22250 22250 22250 22250 0
10 20250305 193900 143539425 22250 22250 22250 22250 0
11 20250305 193800 143539425 22250 22250 22250 22250 0
12 20250305 193700 143539425 22250 22250 22250 22250 0
13 20250305 193600 143539425 22250 22250 22250 22250 0
14 20250305 193500 143539425 22250 22250 22250 22250 0
15 20250305 193400 143539425 22250 22250 22250 22250 0
16 20250305 193300 143539425 22250 22250 22250 22250 0
17 20250305 193200 143539425 22250 22250 22250 22250 0
18 20250305 193100 143539425 22250 22250 22250 22250 0
19 20250305 193000 143539425 22250 22250 22250 22250 0
20 20250305 192900 143539425 22250 22250 22250 22250 0
21 20250305 192800 143539425 22250 22250 22250 22250 0
22 20250305 192700 143539425 22250 22250 22250 22250 0
23 20250305 192600 143539425 22250 22250 22250 22250 0
24 20250305 192500 143539425 22250 22250 22250 22250 0
25 20250305 192400 143539425 22250 22250 22250 22250 0
26 20250305 192300 143539425 22250 22250 22250 22250 0
27 20250305 192200 143539425 22250 22250 22250 22250 0
28 20250305 192100 143539425 22250 22250 22250 22250 0
29 20250305 192000 143539425 22250 22250 22250 22250 0
30 20250305 191900 143539425 22250 22250 22250 22250 0
31 20250305 191800 143539425 22250 22250 22250 22250 0
32 20250305 191700 143539425 22250 22250 22250 22250 10
33 20250305 191600 143539425 22250 22250 22250 22250 0
34 20250305 191500 143539425 22250 22250 22250 22250 0
35 20250305 191400 143539425 22250 22250 22250 22250 0
36 20250305 191300 143539425 22250 22250 22250 22250 0
37 20250305 191200 143539425 22250 22250 22250 22250 0
38 20250305 191100 143539425 22250 22250 22250 22250 0
39 20250305 191000 143539425 22250 22250 22250 22250 0
40 20250305 190900 143539425 22250 22250 22250 22250 0
41 20250305 190800 143539425 22250 22250 22250 22250 0
42 20250305 190700 143539425 22250 22250 22250 22250 0
43 20250305 190600 143539425 22250 22250 22250 22250 0
44 20250305 190500 143539425 22250 22250 22250 22250 0
45 20250305 190400 143539425 22250 22250 22250 22250 0
46 20250305 190300 143539425 22250 22250 22250 22250 0
47 20250305 190200 143539425 22250 22250 22250 22250 0
48 20250305 190100 143539425 22250 22250 22250 22250 0
49 20250305 190000 143539425 22250 22250 22250 22250 0
50 20250305 185900 143539425 22250 22250 22250 22250 0
51 20250305 185800 143539425 22250 22250 22250 22250 0
52 20250305 185700 143539425 22250 22250 22250 22250 0
53 20250305 185600 143539425 22250 22250 22250 22250 0
54 20250305 185500 143539425 22250 22250 22250 22250 0
55 20250305 185400 143539425 22250 22250 22250 22250 0
56 20250305 185300 143539425 22250 22250 22250 22250 0
57 20250305 185200 143539425 22250 22250 22250 22250 0
58 20250305 185100 143539425 22250 22250 22250 22250 0
59 20250305 185000 143539425 22250 22250 22250 22250 0
60 20250305 184900 143539425 22250 22250 22250 22250 0
61 20250305 184800 143539425 22250 22250 22250 22250 0
62 20250305 184700 143539425 22250 22250 22250 22250 10
63 20250305 184600 143539425 22250 22250 22250 22250 0
64 20250305 184500 143539425 22250 22250 22250 22250 0
65 20250305 184400 143539425 22250 22250 22250 22250 0
66 20250305 184300 143539425 22250 22250 22250 22250 0
67 20250305 184200 143539425 22250 22250 22250 22250 0
68 20250305 184100 143539425 22250 22250 22250 22250 0
69 20250305 184000 143539425 22250 22250 22250 22250 0
70 20250305 183900 143539425 22250 22250 22250 22250 0
71 20250305 183800 143539425 22250 22250 22250 22250 0
72 20250305 183700 143539425 22250 22250 22250 22250 0
73 20250305 183600 143539425 22250 22250 22250 22250 0
74 20250305 183500 143539425 22250 22250 22250 22250 0
75 20250305 183400 143539425 22250 22250 22250 22250 0
76 20250305 183300 143539425 22250 22250 22250 22250 0
77 20250305 183200 143539425 22250 22250 22250 22250 0
78 20250305 183100 143539425 22250 22250 22250 22250 0
79 20250305 183000 143539425 22250 22250 22250 22250 0
80 20250305 182900 143539425 22250 22250 22250 22250 0
81 20250305 182800 143539425 22250 22250 22250 22250 0
82 20250305 182700 143539425 22250 22250 22250 22250 0
83 20250305 182600 143539425 22250 22250 22250 22250 0
84 20250305 182500 143539425 22250 22250 22250 22250 0
85 20250305 182400 143539425 22250 22250 22250 22250 0
86 20250305 182300 143539425 22250 22250 22250 22250 0
87 20250305 182200 143539425 22250 22250 22250 22250 0
88 20250305 182100 143539425 22250 22250 22250 22250 0
89 20250305 182000 143539425 22250 22250 22250 22250 0
90 20250305 181900 143539425 22250 22250 22250 22250 0
91 20250305 181800 143539425 22250 22250 22250 22250 0
92 20250305 181700 143539425 22250 22250 22250 22250 10
93 20250305 181600 143539425 22250 22250 22250 22250 0
94 20250305 181500 143539425 22250 22250 22250 22250 0
95 20250305 181400 143539425 22250 22250 22250 22250 0
96 20250305 181300 143539425 22250 22250 22250 22250 0
97 20250305 181200 143539425 22250 22250 22250 22250 0
98 20250305 181100 143539425 22250 22250 22250 22250 0
99 20250305 181000 143539425 22250 22250 22250 22250 0
100 20250305 180900 143539425 22250 22250 22250 22250 0
101 20250305 180800 143539425 22250 22250 22250 22250 0
102 20250305 180700 143539425 22250 22250 22250 22250 0
103 20250305 180600 143539425 22250 22250 22250 22250 0
104 20250305 180500 143539425 22250 22250 22250 22250 0
105 20250305 180400 143539425 22250 22250 22250 22250 0
106 20250305 180300 143539425 22250 22250 22250 22250 0
107 20250305 180200 143539425 22250 22250 22250 22250 0
108 20250305 180100 143539425 22250 22250 22250 22250 0
109 20250305 180000 143539425 22250 22250 22250 22250 0
110 20250305 175900 143539425 22250 22250 22250 22250 0
111 20250305 175800 143539425 22250 22250 22250 22250 0
112 20250305 175700 143539425 22250 22250 22250 22250 0
113 20250305 175600 143539425 22250 22250 22250 22250 0
114 20250305 175500 143539425 22250 22250 22250 22250 0
115 20250305 175400 143539425 22250 22250 22250 22250 0
116 20250305 175300 143539425 22250 22250 22250 22250 0
117 20250305 175200 143539425 22250 22250 22250 22250 0
118 20250305 175100 143539425 22250 22250 22250 22250 0
119 20250305 175000 143539425 22250 22250 22250 22250 0
120 20250305 174900 143539425 22250 22250 22250 22250 0
121 20250305 174800 143539425 22250 22250 22250 22250 0
122 20250305 174700 143539425 22250 22250 22250 22250 10
123 20250305 174600 143539425 22250 22250 22250 22250 0
124 20250305 174500 143539425 22250 22250 22250 22250 0
125 20250305 174400 143539425 22250 22250 22250 22250 0
126 20250305 174300 143539425 22250 22250 22250 22250 0
127 20250305 174200 143539425 22250 22250 22250 22250 0
128 20250305 174100 143539425 22250 22250 22250 22250 0
129 20250305 174000 143539425 22250 22250 22250 22250 0
130 20250305 173900 143539425 22250 22250 22250 22250 0
131 20250305 173800 143539425 22250 22250 22250 22250 0
132 20250305 173700 143539425 22250 22250 22250 22250 0
133 20250305 173600 143539425 22250 22250 22250 22250 0
134 20250305 173500 143539425 22250 22250 22250 22250 0
135 20250305 173400 143539425 22250 22250 22250 22250 0
136 20250305 173300 143539425 22250 22250 22250 22250 0
137 20250305 173200 143539425 22250 22250 22250 22250 0
138 20250305 173100 143539425 22250 22250 22250 22250 0
139 20250305 173000 143539425 22250 22250 22250 22250 0
140 20250305 172900 143539425 22250 22250 22250 22250 0
141 20250305 172800 143539425 22250 22250 22250 22250 0
142 20250305 172700 143539425 22250 22250 22250 22250 0
143 20250305 172600 143539425 22250 22250 22250 22250 0
144 20250305 172500 143539425 22250 22250 22250 22250 0
145 20250305 172400 143539425 22250 22250 22250 22250 0
146 20250305 172300 143539425 22250 22250 22250 22250 0
147 20250305 172200 143539425 22250 22250 22250 22250 0
148 20250305 172100 143539425 22250 22250 22250 22250 0
149 20250305 172000 143539425 22250 22250 22250 22250 0
150 20250305 171900 143539425 22250 22250 22250 22250 0
151 20250305 171800 143539425 22250 22250 22250 22250 0
152 20250305 171700 143539425 22250 22250 22250 22250 10
153 20250305 171600 143539425 22250 22250 22250 22250 0
154 20250305 171500 143539425 22250 22250 22250 22250 0
155 20250305 171400 143539425 22250 22250 22250 22250 0
156 20250305 171300 143539425 22250 22250 22250 22250 0
157 20250305 171200 143539425 22250 22250 22250 22250 0
158 20250305 171100 143539425 22250 22250 22250 22250 0
159 20250305 171000 143539425 22250 22250 22250 22250 0
160 20250305 170900 143539425 22250 22250 22250 22250 0
161 20250305 170800 143539425 22250 22250 22250 22250 0
162 20250305 170700 143539425 22250 22250 22250 22250 0
163 20250305 170600 143539425 22250 22250 22250 22250 0
164 20250305 170500 143539425 22250 22250 22250 22250 0
165 20250305 170400 143539425 22250 22250 22250 22250 0
166 20250305 170300 143539425 22250 22250 22250 22250 0
167 20250305 170200 143539425 22250 22250 22250 22250 0
168 20250305 170100 143539425 22250 22250 22250 22250 0
169 20250305 170000 143539425 22250 22250 22250 22250 0
170 20250305 165900 143539425 22250 22250 22250 22250 0
171 20250305 165800 143539425 22250 22250 22250 22250 0
172 20250305 165700 143539425 22250 22250 22250 22250 0
173 20250305 165600 143539425 22250 22250 22250 22250 0
174 20250305 165500 143539425 22250 22250 22250 22250 0
175 20250305 165400 143539425 22250 22250 22250 22250 0
176 20250305 165300 143539425 22250 22250 22250 22250 0
177 20250305 165200 143539425 22250 22250 22250 22250 0
178 20250305 165100 143539425 22250 22250 22250 22250 0
179 20250305 165000 143539425 22250 22250 22250 22250 0
180 20250305 164900 143539425 22250 22250 22250 22250 0
181 20250305 164800 143539425 22250 22250 22250 22250 0
182 20250305 164700 143539425 22250 22250 22250 22250 10
183 20250305 164600 143539425 22250 22250 22250 22250 0
184 20250305 164500 143539425 22250 22250 22250 22250 0
185 20250305 164400 143539425 22250 22250 22250 22250 0
186 20250305 164300 143539425 22250 22250 22250 22250 0
187 20250305 164200 143539425 22250 22250 22250 22250 0
188 20250305 164100 143539425 22250 22250 22250 22250 0
189 20250305 164000 143539425 22250 22250 22250 22250 0
190 20250305 163900 143539425 22250 22250 22250 22250 0
191 20250305 163800 143539425 22250 22250 22250 22250 0
192 20250305 163700 143539425 22250 22250 22250 22250 0
193 20250305 163600 143539425 22250 22250 22250 22250 0
194 20250305 163500 143539425 22250 22250 22250 22250 0
195 20250305 163400 143539425 22250 22250 22250 22250 0
196 20250305 163300 143539425 22250 22250 22250 22250 0
197 20250305 163200 143539425 22250 22250 22250 22250 0
198 20250305 163100 143539425 22250 22250 22250 22250 0
199 20250305 163000 143539425 22250 22250 22250 22250 0
200 20250305 162900 143539425 22250 22250 22250 22250 0
201 20250305 162800 143539425 22250 22250 22250 22250 0
202 20250305 162700 143539425 22250 22250 22250 22250 0
203 20250305 162600 143539425 22250 22250 22250 22250 0
204 20250305 162500 143539425 22250 22250 22250 22250 0
205 20250305 162400 143539425 22250 22250 22250 22250 0
206 20250305 162300 143539425 22250 22250 22250 22250 0
207 20250305 162200 143539425 22250 22250 22250 22250 0
208 20250305 162100 143539425 22250 22250 22250 22250 0
209 20250305 162000 143539425 22250 22250 22250 22250 0
210 20250305 161900 143539425 22250 22250 22250 22250 0
211 20250305 161800 143539425 22250 22250 22250 22250 0
212 20250305 161700 143539425 22250 22250 22250 22250 10
213 20250305 161600 143539425 22250 22250 22250 22250 0
214 20250305 161500 143539425 22250 22250 22250 22250 0
215 20250305 161400 143539425 22250 22250 22250 22250 0
216 20250305 161300 143539425 22250 22250 22250 22250 0
217 20250305 161200 143539425 22250 22250 22250 22250 0
218 20250305 161100 143539425 22250 22250 22250 22250 0
219 20250305 161000 143539425 22250 22250 22250 22250 0
220 20250305 160900 143539425 22250 22250 22250 22250 0
221 20250305 160800 143539425 22250 22250 22250 22250 0
222 20250305 160700 143539425 22250 22250 22250 22250 0
223 20250305 160600 143539425 22250 22250 22250 22250 0
224 20250305 160500 143539425 22250 22250 22250 22250 0
225 20250305 160400 143539425 22250 22250 22250 22250 0
226 20250305 160300 143539425 22250 22250 22250 22250 0
227 20250305 160200 143539425 22250 22250 22250 22250 0
228 20250305 160100 143539425 22250 22250 22250 22250 0
229 20250305 160000 143539425 22250 22250 22250 22250 0
230 20250305 155900 143539425 22250 22250 22250 22250 0
231 20250305 155800 143539425 22250 22250 22250 22250 0
232 20250305 155700 143539425 22250 22250 22250 22250 0
233 20250305 155600 143539425 22250 22250 22250 22250 0
234 20250305 155500 143539425 22250 22250 22250 22250 0
235 20250305 155400 143539425 22250 22250 22250 22250 0
236 20250305 155300 143539425 22250 22250 22250 22250 0
237 20250305 155200 143539425 22250 22250 22250 22250 0
238 20250305 155100 143539425 22250 22250 22250 22250 0
239 20250305 155000 143539425 22250 22250 22250 22250 0
240 20250305 154900 143539425 22250 22250 22250 22250 0
241 20250305 154800 143539425 22250 22250 22250 22250 0
242 20250305 154700 143539425 22250 22250 22250 22250 10
243 20250305 154600 143539425 22250 22250 22250 22250 0
244 20250305 154500 143539425 22250 22250 22250 22250 0
245 20250305 154400 143539425 22250 22250 22250 22250 0
246 20250305 154300 143539425 22250 22250 22250 22250 0
247 20250305 154200 143539425 22250 22250 22250 22250 0
248 20250305 154100 143539425 22250 22250 22250 22250 0
249 20250305 154000 143539425 22250 22250 22250 22250 0
250 20250305 153900 143539425 22250 22250 22250 22250 0
251 20250305 153800 143539425 22250 22250 22250 22250 0
252 20250305 153700 143539425 22250 22250 22250 22250 0
253 20250305 153600 143539425 22250 22250 22250 22250 0
254 20250305 153500 143539425 22250 22250 22250 22250 0
255 20250305 153400 143539425 22250 22250 22250 22250 0
256 20250305 153300 143539425 22250 22250 22250 22250 0
257 20250305 153200 143539425 22250 22250 22250 22250 0
258 20250305 153100 143539425 22250 22250 22250 22250 0
259 20250305 153000 143539425 22250 22250 22250 22250 10
260 20250305 152900 143316925 22250 22250 22250 22250 0
261 20250305 152800 143316925 22250 22250 22250 22250 0
262 20250305 152700 143316925 22250 22250 22250 22250 0
263 20250305 152600 143316925 22250 22250 22250 22250 0
264 20250305 152500 143316925 22250 22250 22250 22250 0
265 20250305 152400 143316925 22250 22250 22250 22250 0
266 20250305 152300 143316925 22250 22250 22250 22250 0
267 20250305 152200 143316925 22250 22250 22250 22250 0
268 20250305 152100 143316925 22250 22250 22250 22250 0
269 20250305 152000 143316925 22250 22250 22250 22250 0
270 20250305 151900 143316925 22250 22250 22250 22250 1
271 20250305 151800 143294675 22200 22200 22200 22200 0
272 20250305 151700 143294675 22200 22200 22200 22200 0
273 20250305 151600 143294675 22200 22200 22200 22200 10
274 20250305 151500 143072675 22200 22200 22200 22200 3
275 20250305 151400 143006075 22200 22200 22200 22200 3
276 20250305 151300 142939475 22200 22200 22200 22200 0
277 20250305 151200 142939475 22200 22250 22250 22200 40
278 20250305 151100 142050025 22250 22300 22300 22250 5
279 20250305 151000 141938725 22250 22250 22250 22250 0
280 20250305 150900 141938725 22250 22250 22250 22250 0
281 20250305 150800 141938725 22250 22250 22250 22250 0
282 20250305 150700 141938725 22250 22250 22250 22250 0
283 20250305 150600 141938725 22250 22250 22250 22250 0
284 20250305 150500 141938725 22250 22250 22250 22250 0
285 20250305 150400 141938725 22250 22250 22250 22250 0
286 20250305 150300 141938725 22250 22250 22250 22250 0
287 20250305 150200 141938725 22250 22250 22250 22250 0
288 20250305 150100 141938725 22250 22250 22250 22250 1
289 20250305 150000 141916475 22300 22300 22300 22300 14
290 20250305 145900 141604275 22300 22300 22300 22300 13
291 20250305 145800 141314375 22300 22300 22300 22300 27
292 20250305 145700 140712275 22300 22300 22300 22250 47
293 20250305 145600 139665175 22300 22300 22300 22300 27
294 20250305 145500 139063075 22300 22300 22300 22300 13
295 20250305 145400 138773175 22300 22300 22300 22300 27
296 20250305 145300 138171075 22300 22300 22300 22300 27
297 20250305 145200 137568975 22300 22300 22300 22300 27
298 20250305 145100 136966875 22300 22300 22300 22300 14
299 20250305 145000 136654675 22300 22300 22300 22300 27
300 20250305 144900 136052575 22300 22300 22300 22300 27
301 20250305 144800 135450475 22300 22300 22300 22300 27
302 20250305 144700 134848375 22300 22300 22300 22300 13
303 20250305 144600 134558475 22300 22300 22300 22300 27
304 20250305 144500 133956375 22300 22300 22300 22250 32
305 20250305 144400 133243025 22300 22300 22300 22300 27
306 20250305 144300 132640925 22300 22300 22300 22300 13
307 20250305 144200 132351025 22300 22300 22300 22300 28
308 20250305 144100 131726625 22300 22300 22300 22300 27
309 20250305 144000 131124525 22300 22300 22300 22300 27
310 20250305 143900 130522425 22300 22300 22300 22300 14
311 20250305 143800 130210225 22300 22300 22300 22300 27
312 20250305 143700 129608125 22300 22300 22300 22300 27
313 20250305 143600 129006025 22300 22300 22300 22300 27
314 20250305 143500 128403925 22300 22300 22300 22300 13
315 20250305 143400 128114025 22300 22300 22300 22300 43
316 20250305 143300 127155125 22300 22300 22300 22300 27
317 20250305 143200 126553025 22300 22300 22300 22300 27
318 20250305 143100 125950925 22300 22300 22300 22300 15
319 20250305 143000 125616425 22300 22300 22300 22300 27
320 20250305 142900 125014325 22300 22300 22300 22300 27
321 20250305 142800 124412225 22300 22300 22300 22300 44
322 20250305 142700 123431025 22300 22300 22300 22300 27
323 20250305 142600 122828925 22300 22300 22300 22300 13
324 20250305 142500 122539025 22300 22300 22300 22300 27
325 20250305 142400 121936925 22300 22300 22300 22300 27
326 20250305 142300 121334825 22300 22300 22300 22300 27
327 20250305 142200 120732725 22300 22300 22300 22300 14
328 20250305 142100 120420525 22300 22300 22300 22300 26
329 20250305 142000 119840725 22300 22300 22300 22300 27
330 20250305 141900 119238625 22300 22300 22300 22300 27
331 20250305 141800 118636525 22300 22300 22300 22300 14
332 20250305 141700 118324325 22300 22300 22300 22300 27
333 20250305 141600 117722225 22300 22300 22300 22300 39
334 20250305 141500 116852525 22250 22300 22300 22250 21
335 20250305 141400 116384575 22250 22250 22250 22250 9
336 20250305 141300 116184325 22250 22250 22250 22250 27
337 20250305 141200 115583575 22250 22200 22250 22200 570
338 20250305 141100 102923975 22200 22200 22200 22200 27
339 20250305 141000 102324575 22150 22150 22150 22150 136
340 20250305 140900 99312175 22150 22100 22150 22100 362
341 20250305 140800 91297875 22050 22050 22050 22050 0
342 20250305 140700 91297875 22050 22050 22050 22050 100
343 20250305 140600 89092875 22050 22050 22050 22050 0
344 20250305 140500 89092875 22050 22050 22050 22050 0
345 20250305 140400 89092875 22050 22050 22050 22050 0
346 20250305 140300 89092875 22050 22050 22050 22050 0
347 20250305 140200 89092875 22050 22050 22050 22050 0
348 20250305 140100 89092875 22050 22050 22050 22050 0
349 20250305 140000 89092875 22050 22050 22050 22050 0
350 20250305 135900 89092875 22050 22050 22050 22050 0
351 20250305 135800 89092875 22050 22050 22050 22050 0
352 20250305 135700 89092875 22050 22050 22050 22050 72
353 20250305 135600 87505275 22100 22100 22100 22100 0
354 20250305 135500 87505275 22100 22100 22100 22100 0
355 20250305 135400 87505275 22100 22100 22100 22100 0
356 20250305 135300 87505275 22100 22100 22100 22100 0
357 20250305 135200 87505275 22100 22100 22100 22100 0
358 20250305 135100 87505275 22100 22100 22100 22100 0
359 20250305 135000 87505275 22100 22100 22100 22100 0
360 20250305 134900 87505275 22100 22100 22100 22100 41
361 20250305 134800 86599175 22100 22100 22100 22100 0
362 20250305 134700 86599175 22100 22100 22100 22100 0
363 20250305 134600 86599175 22100 22100 22100 22100 0
364 20250305 134500 86599175 22100 22100 22100 22100 0
365 20250305 134400 86599175 22100 22100 22100 22100 0
366 20250305 134300 86599175 22100 22100 22100 22100 0
367 20250305 134200 86599175 22100 22100 22100 22100 77
368 20250305 134100 84897475 22100 22100 22100 22100 0
369 20250305 134000 84897475 22100 22100 22100 22100 0
370 20250305 133900 84897475 22100 22100 22100 22100 0
371 20250305 133800 84897475 22100 22100 22100 22100 0
372 20250305 133700 84897475 22100 22100 22100 22100 0
373 20250305 133600 84897475 22100 22100 22100 22100 0
374 20250305 133500 84897475 22100 22100 22100 22100 0
375 20250305 133400 84897475 22100 22100 22100 22100 0
376 20250305 133300 84897475 22100 22100 22100 22100 0
377 20250305 133200 84897475 22100 22100 22100 22100 0
378 20250305 133100 84897475 22100 22100 22100 22100 0
379 20250305 133000 84897475 22100 22100 22100 22100 0
380 20250305 132900 84897475 22100 22100 22100 22100 0
381 20250305 132800 84897475 22100 22100 22100 22100 0
382 20250305 132700 84897475 22100 22100 22100 22100 0
383 20250305 132600 84897475 22100 22100 22100 22100 0
384 20250305 132500 84897475 22100 22100 22100 22100 0
385 20250305 132400 84897475 22100 22100 22100 22100 0
386 20250305 132300 84897475 22100 22100 22100 22100 2
387 20250305 132200 84853275 22100 22100 22100 22100 0
388 20250305 132100 84853275 22100 22100 22100 22100 0
389 20250305 132000 84853275 22100 22100 22100 22100 0
390 20250305 131900 84853275 22100 22150 22150 22100 86
391 20250305 131800 82948525 22200 22200 22200 22200 18
392 20250305 131700 82548925 22250 22250 22250 22250 0
393 20250305 131600 82548925 22250 22250 22250 22250 0
394 20250305 131500 82548925 22250 22250 22250 22250 0
395 20250305 131400 82548925 22250 22250 22250 22250 0
396 20250305 131300 82548925 22250 22250 22250 22250 0
397 20250305 131200 82548925 22250 22250 22250 22250 0
398 20250305 131100 82548925 22250 22250 22250 22250 0
399 20250305 131000 82548925 22250 22250 22250 22250 0
400 20250305 130900 82548925 22250 22250 22250 22250 0
401 20250305 130800 82548925 22250 22250 22250 22250 0
402 20250305 130700 82548925 22250 22250 22250 22250 0
403 20250305 130600 82548925 22250 22250 22250 22250 0
404 20250305 130500 82548925 22250 22250 22250 22250 0
405 20250305 130400 82548925 22250 22250 22250 22250 0
406 20250305 130300 82548925 22250 22250 22250 22250 0
407 20250305 130200 82548925 22250 22250 22250 22250 0
408 20250305 130100 82548925 22250 22250 22250 22250 0
409 20250305 130000 82548925 22250 22250 22250 22250 0
410 20250305 125900 82548925 22250 22250 22250 22250 0
411 20250305 125800 82548925 22250 22250 22250 22250 0
412 20250305 125700 82548925 22250 22250 22250 22250 10
413 20250305 125600 82326425 22250 22250 22250 22250 0
414 20250305 125500 82326425 22250 22250 22250 22250 0
415 20250305 125400 82326425 22250 22250 22250 22250 0
416 20250305 125300 82326425 22250 22250 22250 22250 0
417 20250305 125200 82326425 22250 22250 22250 22250 0
418 20250305 125100 82326425 22250 22250 22250 22250 0
419 20250305 125000 82326425 22250 22250 22250 22250 20
420 20250305 124900 81881425 22250 22250 22250 22250 0
421 20250305 124800 81881425 22250 22275 22275 22250 180
422 20250305 124700 77876325 22300 22300 22300 22300 0
423 20250305 124600 77876325 22300 22300 22300 22300 1
424 20250305 124500 77854025 22275 22275 22275 22275 0
425 20250305 124400 77854025 22275 22275 22275 22275 0
426 20250305 124300 77854025 22275 22275 22275 22275 0
427 20250305 124200 77854025 22275 22275 22275 22275 0
428 20250305 124100 77854025 22275 22275 22275 22275 0
429 20250305 124000 77854025 22275 22275 22275 22275 1
430 20250305 123900 77831750 22300 22300 22300 22300 1
431 20250305 123800 77809450 22300 22300 22300 22300 11
432 20250305 123700 77564150 22275 22275 22275 22275 100
433 20250305 123600 75336650 22250 22250 22250 22250 0
434 20250305 123500 75336650 22250 22250 22250 22250 275
435 20250305 123400 69217900 22200 22200 22200 22200 0
436 20250305 123300 69217900 22200 22200 22200 22200 0
437 20250305 123200 69217900 22200 22200 22200 22200 131
438 20250305 123100 66309700 22200 22200 22200 22200 0
439 20250305 123000 66309700 22200 22200 22200 22200 0
440 20250305 122900 66309700 22200 22200 22200 22200 0
441 20250305 122800 66309700 22200 22200 22200 22200 0
442 20250305 122700 66309700 22200 22200 22200 22200 4
443 20250305 122600 66220900 22150 22150 22150 22150 93
444 20250305 122500 64160950 22050 22050 22050 22050 0
445 20250305 122400 64160950 22050 22050 22050 22050 0
446 20250305 122300 64160950 22050 22050 22050 22050 0
447 20250305 122200 64160950 22050 22050 22050 22050 0
448 20250305 122100 64160950 22050 22050 22050 22050 0
449 20250305 122000 64160950 22050 22050 22050 22050 0
450 20250305 121900 64160950 22050 22050 22050 22050 0
451 20250305 121800 64160950 22050 22050 22050 22050 0
452 20250305 121700 64160950 22050 22050 22050 22050 0
453 20250305 121600 64160950 22050 22050 22050 22050 0
454 20250305 121500 64160950 22050 22050 22050 22050 0
455 20250305 121400 64160950 22050 22050 22050 22050 0
456 20250305 121300 64160950 22050 22050 22050 22050 0
457 20250305 121200 64160950 22050 22050 22050 22050 0
458 20250305 121100 64160950 22050 22050 22050 22050 0
459 20250305 121000 64160950 22050 22050 22050 22050 0
460 20250305 120900 64160950 22050 22050 22050 22050 0
461 20250305 120800 64160950 22050 22050 22050 22050 0
462 20250305 120700 64160950 22050 22100 22100 22050 135
463 20250305 120600 61179550 22150 22150 22150 22150 0
464 20250305 120500 61179550 22150 22150 22150 22150 0
465 20250305 120400 61179550 22150 22150 22150 22150 0
466 20250305 120300 61179550 22150 22150 22150 22150 0
467 20250305 120200 61179550 22150 22150 22150 22150 0
468 20250305 120100 61179550 22150 22150 22150 22150 1
469 20250305 120000 61157400 22150 22150 22150 22150 0
470 20250305 115900 61157400 22150 22150 22150 22150 0
471 20250305 115800 61157400 22150 22150 22150 22150 0
472 20250305 115700 61157400 22150 22150 22150 22150 0
473 20250305 115600 61157400 22150 22150 22150 22150 0
474 20250305 115500 61157400 22150 22150 22150 22150 0
475 20250305 115400 61157400 22150 22150 22150 22150 0
476 20250305 115300 61157400 22150 22150 22150 22150 0
477 20250305 115200 61157400 22150 22150 22150 22150 0
478 20250305 115100 61157400 22150 22150 22150 22150 0
479 20250305 115000 61157400 22150 22150 22150 22150 0
480 20250305 114900 61157400 22150 22150 22150 22150 0
481 20250305 114800 61157400 22150 22150 22150 22150 0
482 20250305 114700 61157400 22150 22150 22150 22150 0
483 20250305 114600 61157400 22150 22150 22150 22150 0
484 20250305 114500 61157400 22150 22150 22150 22150 0
485 20250305 114400 61157400 22150 22150 22150 22150 4
486 20250305 114300 61068800 22150 22150 22150 22150 0
487 20250305 114200 61068800 22150 22150 22150 22150 0
488 20250305 114100 61068800 22150 22150 22150 22150 0
489 20250305 114000 61068800 22150 22150 22150 22150 0
490 20250305 113900 61068800 22150 22150 22150 22150 5
491 20250305 113800 60958050 22150 22150 22150 22150 0
492 20250305 113700 60958050 22150 22150 22150 22150 0
493 20250305 113600 60958050 22150 22150 22150 22150 0
494 20250305 113500 60958050 22150 22150 22150 22150 0
495 20250305 113400 60958050 22150 22150 22150 22150 0
496 20250305 113300 60958050 22150 22150 22150 22150 0
497 20250305 113200 60958050 22150 22150 22150 22150 0
498 20250305 113100 60958050 22150 22150 22150 22150 0
499 20250305 113000 60958050 22150 22150 22150 22150 0
500 20250305 112900 60958050 22150 22150 22150 22150 0
501 20250305 112800 60958050 22150 22150 22150 22150 0
502 20250305 112700 60958050 22150 22150 22150 22150 0
503 20250305 112600 60958050 22150 22150 22150 22150 0
504 20250305 112500 60958050 22150 22150 22150 22150 0
505 20250305 112400 60958050 22150 22150 22150 22150 0
506 20250305 112300 60958050 22150 22150 22150 22150 0
507 20250305 112200 60958050 22150 22150 22150 22150 0
508 20250305 112100 60958050 22150 22150 22150 22150 0
509 20250305 112000 60958050 22150 22150 22150 22150 0
510 20250305 111900 60958050 22150 22050 22150 22050 13
511 20250305 111800 60671300 22150 22150 22150 22150 115
512 20250305 111700 58124050 22150 22150 22150 22150 1
513 20250305 111600 58101900 22150 22050 22150 22050 47
514 20250305 111500 57065450 22050 22050 22050 22050 0
515 20250305 111400 57065450 22050 22150 22150 22050 38
516 20250305 111300 56226350 22150 22150 22150 22150 0
517 20250305 111200 56226350 22150 22150 22150 22150 1
518 20250305 111100 56204200 22200 22100 22250 22000 226
519 20250305 111000 51213150 22150 22150 22200 22100 201
520 20250305 110900 46761300 22250 22050 22300 22050 161
521 20250305 110800 43196350 22050 22050 22050 22050 0
522 20250305 110700 43196350 22050 22050 22050 22050 0
523 20250305 110600 43196350 22050 22050 22050 22050 0
524 20250305 110500 43196350 22050 22250 22250 22050 640
525 20250305 110400 29024400 22300 22300 22300 22300 523
526 20250305 110300 17361500 22300 22300 22300 22300 32
527 20250305 110200 16647900 22300 22300 22300 22300 0
528 20250305 110100 16647900 22300 22300 22300 22300 0
529 20250305 110000 16647900 22300 22300 22300 22300 0
530 20250305 105900 16647900 22300 22300 22300 22300 0
531 20250305 105800 16647900 22300 22300 22300 22300 0
532 20250305 105700 16647900 22300 22300 22300 22300 1
533 20250305 105600 16625600 22350 22350 22350 22350 0
534 20250305 105500 16625600 22350 22350 22350 22350 43
535 20250305 105400 15664550 22400 22400 22400 22400 1
536 20250305 105300 15642150 22400 22400 22400 22400 1
537 20250305 105200 15619750 22400 22400 22400 22400 0
538 20250305 105100 15619750 22400 22400 22400 22400 0
539 20250305 105000 15619750 22400 22400 22400 22400 0
540 20250305 104900 15619750 22400 22400 22400 22400 0
541 20250305 104800 15619750 22400 22400 22400 22400 0
542 20250305 104700 15619750 22400 22400 22400 22400 0
543 20250305 104600 15619750 22400 22400 22400 22400 1
544 20250305 104500 15597350 22400 22400 22400 22400 0
545 20250305 104400 15597350 22400 22400 22400 22400 0
546 20250305 104300 15597350 22400 22400 22400 22400 0
547 20250305 104200 15597350 22400 22400 22400 22400 0
548 20250305 104100 15597350 22400 22400 22400 22400 0
549 20250305 104000 15597350 22400 22400 22400 22400 0
550 20250305 103900 15597350 22400 22400 22400 22400 1
551 20250305 103800 15574950 22400 22400 22400 22400 2
552 20250305 103700 15530150 22400 22400 22400 22400 0
553 20250305 103600 15530150 22400 22400 22400 22400 0
554 20250305 103500 15530150 22400 22400 22400 22400 0
555 20250305 103400 15530150 22400 22400 22400 22400 0
556 20250305 103300 15530150 22400 22400 22400 22400 0
557 20250305 103200 15530150 22400 22400 22400 22400 1
558 20250305 103100 15507750 22400 22400 22400 22400 0
559 20250305 103000 15507750 22400 22400 22400 22400 0
560 20250305 102900 15507750 22400 22400 22400 22400 0
561 20250305 102800 15507750 22400 22400 22400 22400 0
562 20250305 102700 15507750 22400 22400 22400 22400 0
563 20250305 102600 15507750 22400 22400 22400 22400 1
564 20250305 102500 15485350 22350 22350 22350 22350 0
565 20250305 102400 15485350 22350 22350 22350 22350 120
566 20250305 102300 12803350 22350 22350 22350 22350 0
567 20250305 102200 12803350 22350 22350 22350 22350 0
568 20250305 102100 12803350 22350 22350 22350 22350 0
569 20250305 102000 12803350 22350 22350 22350 22350 0
570 20250305 101900 12803350 22350 22350 22350 22350 26
571 20250305 101800 12222250 22350 22350 22350 22350 0
572 20250305 101700 12222250 22350 22350 22350 22350 1
573 20250305 101600 12199900 22300 22300 22300 22300 0
574 20250305 101500 12199900 22300 22300 22300 22300 0
575 20250305 101400 12199900 22300 22300 22300 22300 0
576 20250305 101300 12199900 22300 22300 22300 22300 0
577 20250305 101200 12199900 22300 22300 22300 22300 0
578 20250305 101100 12199900 22300 22300 22300 22300 1
579 20250305 101000 12177600 22350 22350 22350 22350 0
580 20250305 100900 12177600 22350 22350 22350 22350 0
581 20250305 100800 12177600 22350 22350 22350 22350 0
582 20250305 100700 12177600 22350 22350 22350 22350 1
583 20250305 100600 12155250 22350 22350 22350 22350 0
584 20250305 100500 12155250 22350 22350 22350 22350 0
585 20250305 100400 12155250 22350 22350 22350 22350 0
586 20250305 100300 12155250 22350 22350 22350 22350 0
587 20250305 100200 12155250 22350 22350 22350 22350 0
588 20250305 100100 12155250 22350 22350 22350 22350 1
589 20250305 100000 12132900 22350 22350 22350 22350 0
590 20250305 095900 12132900 22350 22300 22350 22300 132
591 20250305 095800 9188350 22300 22300 22300 22300 0
592 20250305 095700 9188350 22300 22300 22300 22300 0
593 20250305 095600 9188350 22300 22300 22300 22300 1
594 20250305 095500 9166050 22250 22250 22250 22250 0
595 20250305 095400 9166050 22250 22250 22250 22250 46
596 20250305 095300 8142550 22250 22250 22250 22250 0
597 20250305 095200 8142550 22250 22250 22250 22250 0
598 20250305 095100 8142550 22250 22250 22250 22250 1
599 20250305 095000 8120300 22250 22250 22250 22250 9
600 20250305 094900 7920050 22250 22200 22250 22200 26
601 20250305 094800 7342800 22250 22250 22250 22250 0
602 20250305 094700 7342800 22250 22250 22250 22250 2
603 20250305 094600 7298300 22250 22250 22250 22250 0
604 20250305 094500 7298300 22250 22250 22250 22250 2
605 20250305 094400 7253800 22200 22200 22200 22200 0
606 20250305 094300 7253800 22200 22200 22200 22200 0
607 20250305 094200 7253800 22200 22200 22200 22200 0
608 20250305 094100 7253800 22200 22200 22200 22200 15
609 20250305 094000 6920800 22250 22250 22250 22250 0
610 20250305 093900 6920800 22250 22250 22250 22250 0
611 20250305 093800 6920800 22250 22250 22250 22250 0
612 20250305 093700 6920800 22250 22250 22250 22250 0
613 20250305 093600 6920800 22250 22250 22250 22250 0
614 20250305 093500 6920800 22250 22250 22250 22250 0
615 20250305 093400 6920800 22250 22250 22250 22250 0
616 20250305 093300 6920800 22250 22250 22250 22250 0
617 20250305 093200 6920800 22250 22250 22250 22250 0
618 20250305 093100 6920800 22250 22250 22250 22250 1
619 20250305 093000 6898550 22200 22200 22200 22200 0
620 20250305 092900 6898550 22200 22200 22200 22200 2
621 20250305 092800 6854150 22200 22200 22200 22200 0
622 20250305 092700 6854150 22200 22200 22200 22200 0
623 20250305 092600 6854150 22200 22200 22200 22200 0
624 20250305 092500 6854150 22200 22200 22200 22200 4
625 20250305 092400 6765350 22200 22250 22300 22200 175
626 20250305 092300 2872100 22250 22250 22250 22250 0
627 20250305 092200 2872100 22250 22250 22250 22250 30
628 20250305 092100 2204600 22300 22300 22300 22300 0
629 20250305 092000 2204600 22300 22250 22300 22250 3
630 20250305 091900 2137750 22250 22250 22250 22250 1
631 20250305 091800 2115500 22250 22250 22250 22250 5
632 20250305 091700 2004250 22300 22300 22300 22300 0
633 20250305 091600 2004250 22300 22300 22300 22300 0
634 20250305 091500 2004250 22300 22300 22300 22300 0
635 20250305 091400 2004250 22300 22300 22300 22300 0
636 20250305 091300 2004250 22300 22300 22300 22300 0
637 20250305 091200 2004250 22300 22300 22300 22300 0
638 20250305 091100 2004250 22300 22300 22300 22300 0
639 20250305 091000 2004250 22300 22300 22300 22300 0
640 20250305 090900 2004250 22300 22250 22300 22250 3
641 20250305 090800 1937450 22300 22200 22300 22200 4
642 20250305 090700 1848450 22200 22150 22200 22150 2
643 20250305 090600 1804100 22200 22150 22200 22150 2
644 20250305 090500 1759750 22200 22250 22300 22200 6
645 20250305 090400 1626300 22350 22350 22350 22350 0
646 20250305 090300 1626300 22350 22350 22350 22350 0
647 20250305 090200 1626300 22350 22350 22350 22350 0
648 20250305 090100 1626300 22350 22350 22350 22350 0
649 20250305 090000 1626300 22350 21950 22350 21950 74

1
065710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,6967,5150000,155364100,114845000000,0.14
20250227,6967,5150000,156409150,115617500000,0.14
20250226,6967,5150000,156757500,115875000000,0.14
20250225,6967,5150000,156409150,115617500000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 6967 5150000 155364100 114845000000 0.14
3 20250227 6967 5150000 156409150 115617500000 0.14
4 20250226 6967 5150000 156757500 115875000000 0.14
5 20250225 6967 5150000 156409150 115617500000 0.14