ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

607
017670/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190500,33100997200,56000,56000,56000,56000,203091
20250313,190400,33100997200,56000,56000,56000,56000,0
20250313,190300,33100997200,56000,56000,56000,56000,0
20250313,190200,33100997200,56000,56000,56000,56000,0
20250313,190100,33100997200,56000,56000,56000,56000,0
20250313,190000,33100997200,56000,56000,56000,56000,0
20250313,185900,33100997200,56000,56000,56000,56000,0
20250313,185800,33100997200,56000,56000,56000,56000,0
20250313,185700,33100997200,56000,56000,56000,56000,0
20250313,185600,33100997200,56000,56000,56000,56000,0
20250313,185500,33100997200,56000,56000,56000,56000,0
20250313,185400,33100997200,56000,56000,56000,56000,0
20250313,185300,33100997200,56000,56000,56000,56000,0
20250313,185200,33100997200,56000,56000,56000,56000,0
20250313,185100,33100997200,56000,56000,56000,56000,0
20250313,185000,33100997200,56000,56000,56000,56000,0
20250313,184900,33100997200,56000,56000,56000,56000,0
20250313,184800,33100997200,56000,56000,56000,56000,0
20250313,184700,33100997200,56000,56000,56000,56000,0
20250313,184600,33100997200,56000,56000,56000,56000,0
20250313,184500,33100997200,56000,56000,56000,56000,0
20250313,184400,33100997200,56000,56000,56000,56000,0
20250313,184300,33100997200,56000,56000,56000,56000,0
20250313,184200,33100997200,56000,56000,56000,56000,0
20250313,184100,33100997200,56000,56000,56000,56000,0
20250313,184000,33100997200,56000,56000,56000,56000,0
20250313,183900,33100997200,56000,56000,56000,56000,0
20250313,183800,33100997200,56000,56000,56000,56000,0
20250313,183700,33100997200,56000,56000,56000,56000,0
20250313,183600,33100997200,56000,56000,56000,56000,0
20250313,183500,33100997200,56000,56000,56000,56000,203091
20250313,183400,33100997200,56000,56000,56000,56000,0
20250313,183300,33100997200,56000,56000,56000,56000,0
20250313,183200,33100997200,56000,56000,56000,56000,0
20250313,183100,33100997200,56000,56000,56000,56000,0
20250313,183000,33100997200,56000,56000,56000,56000,0
20250313,182900,33100997200,56000,56000,56000,56000,0
20250313,182800,33100997200,56000,56000,56000,56000,0
20250313,182700,33100997200,56000,56000,56000,56000,0
20250313,182600,33100997200,56000,56000,56000,56000,0
20250313,182500,33100997200,56000,56000,56000,56000,0
20250313,182400,33100997200,56000,56000,56000,56000,0
20250313,182300,33100997200,56000,56000,56000,56000,0
20250313,182200,33100997200,56000,56000,56000,56000,0
20250313,182100,33100997200,56000,56000,56000,56000,0
20250313,182000,33100997200,56000,56000,56000,56000,0
20250313,181900,33100997200,56000,56000,56000,56000,0
20250313,181800,33100997200,56000,56000,56000,56000,0
20250313,181700,33100997200,56000,56000,56000,56000,0
20250313,181600,33100997200,56000,56000,56000,56000,0
20250313,181500,33100997200,56000,56000,56000,56000,0
20250313,181400,33100997200,56000,56000,56000,56000,0
20250313,181300,33100997200,56000,56000,56000,56000,0
20250313,181200,33100997200,56000,56000,56000,56000,0
20250313,181100,33100997200,56000,56000,56000,56000,0
20250313,181000,33100997200,56000,56000,56000,56000,0
20250313,180900,33100997200,56000,56000,56000,56000,0
20250313,180800,33100997200,56000,56000,56000,56000,0
20250313,180700,33100997200,56000,56000,56000,56000,0
20250313,180600,33100997200,56000,56000,56000,56000,0
20250313,180500,33100997200,56000,56000,56000,56000,203091
20250313,180400,33100997200,56000,56000,56000,56000,0
20250313,180300,33100997200,56000,56000,56000,56000,0
20250313,180200,33100997200,56000,56000,56000,56000,0
20250313,180100,33100997200,56000,56000,56000,56000,0
20250313,180000,33100997200,56000,56000,56000,56000,0
20250313,175900,33100997200,56000,56000,56000,56000,0
20250313,175800,33100997200,56000,56000,56000,56000,0
20250313,175700,33100997200,56000,56000,56000,56000,0
20250313,175600,33100997200,56000,56000,56000,56000,0
20250313,175500,33100997200,56000,56000,56000,56000,0
20250313,175400,33100997200,56000,56000,56000,56000,0
20250313,175300,33100997200,56000,56000,56000,56000,0
20250313,175200,33100997200,56000,56000,56000,56000,0
20250313,175100,33100997200,56000,56000,56000,56000,0
20250313,175000,33100997200,56000,56000,56000,56000,0
20250313,174900,33100997200,56000,56000,56000,56000,0
20250313,174800,33100997200,56000,56000,56000,56000,0
20250313,174700,33100997200,56000,56000,56000,56000,0
20250313,174600,33100997200,56000,56000,56000,56000,0
20250313,174500,33100997200,56000,56000,56000,56000,0
20250313,174400,33100997200,56000,56000,56000,56000,0
20250313,174300,33100997200,56000,56000,56000,56000,0
20250313,174200,33100997200,56000,56000,56000,56000,0
20250313,174100,33100997200,56000,56000,56000,56000,0
20250313,174000,33100997200,56000,56000,56000,56000,0
20250313,173900,33100997200,56000,56000,56000,56000,0
20250313,173800,33100997200,56000,56000,56000,56000,0
20250313,173700,33100997200,56000,56000,56000,56000,0
20250313,173600,33100997200,56000,56000,56000,56000,0
20250313,173500,33100997200,56000,56000,56000,56000,203091
20250313,173400,33100997200,56000,56000,56000,56000,0
20250313,173300,33100997200,56000,56000,56000,56000,0
20250313,173200,33100997200,56000,56000,56000,56000,0
20250313,173100,33100997200,56000,56000,56000,56000,0
20250313,173000,33100997200,56000,56000,56000,56000,0
20250313,172900,33100997200,56000,56000,56000,56000,0
20250313,172800,33100997200,56000,56000,56000,56000,0
20250313,172700,33100997200,56000,56000,56000,56000,0
20250313,172600,33100997200,56000,56000,56000,56000,0
20250313,172500,33100997200,56000,56000,56000,56000,0
20250313,172400,33100997200,56000,56000,56000,56000,0
20250313,172300,33100997200,56000,56000,56000,56000,0
20250313,172200,33100997200,56000,56000,56000,56000,0
20250313,172100,33100997200,56000,56000,56000,56000,0
20250313,172000,33100997200,56000,56000,56000,56000,0
20250313,171900,33100997200,56000,56000,56000,56000,0
20250313,171800,33100997200,56000,56000,56000,56000,0
20250313,171700,33100997200,56000,56000,56000,56000,0
20250313,171600,33100997200,56000,56000,56000,56000,0
20250313,171500,33100997200,56000,56000,56000,56000,0
20250313,171400,33100997200,56000,56000,56000,56000,0
20250313,171300,33100997200,56000,56000,56000,56000,0
20250313,171200,33100997200,56000,56000,56000,56000,0
20250313,171100,33100997200,56000,56000,56000,56000,0
20250313,171000,33100997200,56000,56000,56000,56000,0
20250313,170900,33100997200,56000,56000,56000,56000,0
20250313,170800,33100997200,56000,56000,56000,56000,0
20250313,170700,33100997200,56000,56000,56000,56000,0
20250313,170600,33100997200,56000,56000,56000,56000,0
20250313,170500,33100997200,56000,56000,56000,56000,203091
20250313,170400,33100997200,56000,56000,56000,56000,0
20250313,170300,33100997200,56000,56000,56000,56000,0
20250313,170200,33100997200,56000,56000,56000,56000,0
20250313,170100,33100997200,56000,56000,56000,56000,0
20250313,170000,33100997200,56000,56000,56000,56000,0
20250313,165900,33100997200,56000,56000,56000,56000,0
20250313,165800,33100997200,56000,56000,56000,56000,0
20250313,165700,33100997200,56000,56000,56000,56000,0
20250313,165600,33100997200,56000,56000,56000,56000,0
20250313,165500,33100997200,56000,56000,56000,56000,0
20250313,165400,33100997200,56000,56000,56000,56000,0
20250313,165300,33100997200,56000,56000,56000,56000,0
20250313,165200,33100997200,56000,56000,56000,56000,0
20250313,165100,33100997200,56000,56000,56000,56000,0
20250313,165000,33100997200,56000,56000,56000,56000,0
20250313,164900,33100997200,56000,56000,56000,56000,0
20250313,164800,33100997200,56000,56000,56000,56000,0
20250313,164700,33100997200,56000,56000,56000,56000,0
20250313,164600,33100997200,56000,56000,56000,56000,0
20250313,164500,33100997200,56000,56000,56000,56000,0
20250313,164400,33100997200,56000,56000,56000,56000,0
20250313,164300,33100997200,56000,56000,56000,56000,0
20250313,164200,33100997200,56000,56000,56000,56000,0
20250313,164100,33100997200,56000,56000,56000,56000,0
20250313,164000,33100997200,56000,56000,56000,56000,0
20250313,163900,33100997200,56000,56000,56000,56000,0
20250313,163800,33100997200,56000,56000,56000,56000,0
20250313,163700,33100997200,56000,56000,56000,56000,0
20250313,163600,33100997200,56000,56000,56000,56000,0
20250313,163500,33100997200,56000,56000,56000,56000,203091
20250313,163400,33100997200,56000,56000,56000,56000,0
20250313,163300,33100997200,56000,56000,56000,56000,0
20250313,163200,33100997200,56000,56000,56000,56000,0
20250313,163100,33100997200,56000,56000,56000,56000,0
20250313,163000,33100997200,56000,56000,56000,56000,0
20250313,162900,33100997200,56000,56000,56000,56000,0
20250313,162800,33100997200,56000,56000,56000,56000,0
20250313,162700,33100997200,56000,56000,56000,56000,0
20250313,162600,33100997200,56000,56000,56000,56000,0
20250313,162500,33100997200,56000,56000,56000,56000,0
20250313,162400,33100997200,56000,56000,56000,56000,0
20250313,162300,33100997200,56000,56000,56000,56000,0
20250313,162200,33100997200,56000,56000,56000,56000,0
20250313,162100,33100997200,56000,56000,56000,56000,0
20250313,162000,33100997200,56000,56000,56000,56000,0
20250313,161900,33100997200,56000,56000,56000,56000,0
20250313,161800,33100997200,56000,56000,56000,56000,0
20250313,161700,33100997200,56000,56000,56000,56000,0
20250313,161600,33100997200,56000,56000,56000,56000,0
20250313,161500,33100997200,56000,56000,56000,56000,0
20250313,161400,33100997200,56000,56000,56000,56000,0
20250313,161300,33100997200,56000,56000,56000,56000,0
20250313,161200,33100997200,56000,56000,56000,56000,0
20250313,161100,33100997200,56000,56000,56000,56000,0
20250313,161000,33100997200,56000,56000,56000,56000,0
20250313,160900,33100997200,56000,56000,56000,56000,0
20250313,160800,33100997200,56000,56000,56000,56000,0
20250313,160700,33100997200,56000,56000,56000,56000,0
20250313,160600,33100997200,56000,56000,56000,56000,0
20250313,160500,33100997200,56000,56000,56000,56000,203091
20250313,160400,33100997200,56000,56000,56000,56000,0
20250313,160300,33100997200,56000,56000,56000,56000,0
20250313,160200,33100997200,56000,56000,56000,56000,0
20250313,160100,33100997200,56000,56000,56000,56000,0
20250313,160000,33100997200,56000,56000,56000,56000,0
20250313,155900,33100997200,56000,56000,56000,56000,0
20250313,155800,33100997200,56000,56000,56000,56000,0
20250313,155700,33100997200,56000,56000,56000,56000,0
20250313,155600,33100997200,56000,56000,56000,56000,0
20250313,155500,33100997200,56000,56000,56000,56000,0
20250313,155400,33100997200,56000,56000,56000,56000,0
20250313,155300,33100997200,56000,56000,56000,56000,0
20250313,155200,33100997200,56000,56000,56000,56000,0
20250313,155100,33100997200,56000,56000,56000,56000,0
20250313,155000,33100997200,56000,56000,56000,56000,0
20250313,154900,33100997200,56000,56000,56000,56000,0
20250313,154800,33100997200,56000,56000,56000,56000,0
20250313,154700,33100997200,56000,56000,56000,56000,0
20250313,154600,33100997200,56000,56000,56000,56000,0
20250313,154500,33100997200,56000,56000,56000,56000,0
20250313,154400,33100997200,56000,56000,56000,56000,0
20250313,154300,33100997200,56000,56000,56000,56000,0
20250313,154200,33100997200,56000,56000,56000,56000,0
20250313,154100,33100997200,56000,56000,56000,56000,0
20250313,154000,33100997200,56000,56000,56000,56000,0
20250313,153900,33100997200,56000,56000,56000,56000,0
20250313,153800,33100997200,56000,56000,56000,56000,0
20250313,153700,33100997200,56000,56000,56000,56000,0
20250313,153600,33100997200,56000,56000,56000,56000,0
20250313,153500,33100997200,56000,56000,56000,56000,203091
20250313,153400,33100997200,56000,56000,56000,56000,0
20250313,153300,33100997200,56000,56000,56000,56000,0
20250313,153200,33100997200,56000,56000,56000,56000,0
20250313,153100,33100997200,56000,56000,56000,56000,0
20250313,153000,33100997200,56000,56000,56000,56000,203091
20250313,152900,21727901200,55500,55500,55500,55500,0
20250313,152800,21727901200,55500,55500,55500,55500,0
20250313,152700,21727901200,55500,55500,55500,55500,0
20250313,152600,21727901200,55500,55500,55500,55500,0
20250313,152500,21727901200,55500,55500,55500,55500,0
20250313,152400,21727901200,55500,55500,55500,55500,0
20250313,152300,21727901200,55500,55500,55500,55500,0
20250313,152200,21727901200,55500,55500,55500,55500,0
20250313,152100,21727901200,55500,55500,55500,55500,0
20250313,152000,21727901200,55500,55500,55500,55500,0
20250313,151900,21727901200,55500,55500,55600,55500,1511
20250313,151800,21643934200,55600,55600,55600,55500,1178
20250313,151700,21578449600,55600,55500,55600,55500,3066
20250313,151600,21408117100,55500,55500,55600,55500,683
20250313,151500,21370202600,55500,55500,55600,55500,2424
20250313,151400,21235614000,55600,55600,55600,55500,1688
20250313,151300,21141772200,55600,55600,55600,55500,961
20250313,151200,21088378300,55600,55500,55600,55500,716
20250313,151100,21048601000,55550,55600,55600,55500,447
20250313,151000,21023785000,55500,55600,55600,55500,861
20250313,150900,20975967700,55500,55500,55600,55500,534
20250313,150800,20946305900,55600,55600,55600,55500,302
20250313,150700,20929542800,55500,55550,55600,55500,598
20250313,150600,20896316900,55500,55500,55600,55500,456
20250313,150500,20871007300,55600,55700,55700,55500,10141
20250313,150400,20307155200,55700,55650,55700,55600,1016
20250313,150300,20250599600,55600,55700,55700,55600,589
20250313,150200,20217837900,55700,55650,55700,55600,1367
20250313,150100,20141764050,55600,55700,55700,55600,269
20250313,150000,20126787300,55600,55600,55700,55600,1781
20250313,145900,20027640950,55600,55600,55700,55600,2335
20250313,145800,19897680750,55600,55700,55700,55600,1221
20250313,145700,19829754750,55600,55600,55700,55600,1738
20250313,145600,19733028850,55600,55600,55700,55600,1223
20250313,145500,19665007650,55600,55700,55700,55600,2462
20250313,145400,19527964900,55700,55600,55700,55600,2155
20250313,145300,19408024000,55600,55600,55700,55600,2103
20250313,145200,19291085300,55600,55600,55700,55600,4411
20250313,145100,19045831300,55700,55600,55700,55600,3869
20250313,145000,18830634750,55600,55600,55700,55600,545
20250313,144900,18800307800,55600,55700,55700,55600,1418
20250313,144800,18721352200,55600,55600,55700,55600,2972
20250313,144700,18555860800,55600,55700,55700,55600,611
20250313,144600,18521849700,55600,55600,55700,55600,437
20250313,144500,18497544600,55600,55600,55700,55600,569
20250313,144400,18465877600,55600,55600,55700,55600,1107
20250313,144300,18404268100,55600,55600,55700,55600,1258
20250313,144200,18334222600,55700,55700,55700,55600,403
20250313,144100,18311805100,55600,55600,55700,55600,1499
20250313,144000,18228345800,55600,55700,55700,55600,550
20250313,143900,18197751600,55600,55600,55700,55600,1453
20250313,143800,18116850200,55700,55600,55700,55600,1734
20250313,143700,18020298000,55600,55600,55700,55600,488
20250313,143600,17993159800,55700,55700,55700,55600,624
20250313,143500,17958427600,55600,55700,55700,55600,638
20250313,143400,17922915600,55700,55700,55700,55600,644
20250313,143300,17887095600,55700,55600,55700,55600,278
20250313,143200,17871623100,55600,55700,55700,55600,679
20250313,143100,17833848200,55700,55650,55700,55600,719
20250313,143000,17793842650,55700,55600,55700,55600,250
20250313,142900,17779934500,55600,55650,55700,55600,689
20250313,142800,17741615250,55600,55650,55700,55600,577
20250313,142700,17709520100,55600,55650,55650,55600,248
20250313,142600,17695728900,55600,55600,55650,55600,475
20250313,142500,17669313450,55650,55700,55700,55600,396
20250313,142400,17647289250,55600,55700,55700,55600,699
20250313,142300,17608401050,55700,55600,55700,55600,2562
20250313,142200,17465728950,55700,55600,55700,55600,964
20250313,142100,17412110250,55700,55600,55700,55600,282
20250313,142000,17396426550,55700,55700,55700,55600,1011
20250313,141900,17340196250,55700,55700,55700,55600,330
20250313,141800,17321833950,55600,55700,55700,55600,523
20250313,141700,17292746800,55600,55700,55700,55600,548
20250313,141600,17262258150,55600,55600,55700,55600,523
20250313,141500,17233173150,55700,55600,55700,55600,502
20250313,141400,17205257000,55600,55600,55700,55600,459
20250313,141300,17179725500,55700,55600,55700,55600,788
20250313,141200,17135877800,55700,55700,55700,55600,651
20250313,141100,17099674700,55700,55600,55700,55600,622
20250313,141000,17065072050,55600,55700,55700,55600,808
20250313,140900,17020105500,55700,55700,55700,55600,1140
20250313,140800,16956713950,55650,55600,55700,55600,642
20250313,140700,16920998550,55700,55700,55700,55600,1714
20250313,140600,16825643150,55700,55500,55700,55500,5504
20250313,140500,16519621700,55600,55600,55600,55500,543
20250313,140400,16489459200,55500,55500,55600,55500,389
20250313,140300,16467855600,55500,55600,55600,55500,372
20250313,140200,16447204700,55500,55400,55600,55400,7144
20250313,140100,16050681300,55400,55500,55500,55400,1872
20250313,140000,15946863200,55500,55400,55500,55400,569
20250313,135900,15915317800,55400,55400,55500,55400,586
20250313,135800,15882833000,55400,55500,55500,55400,526
20250313,135700,15853667500,55400,55500,55500,55400,640
20250313,135600,15818177300,55500,55500,55500,55400,661
20250313,135500,15781542700,55500,55400,55500,55400,371
20250313,135400,15760974900,55400,55400,55500,55400,484
20250313,135300,15734142300,55400,55500,55500,55400,526
20250313,135200,15704966100,55500,55500,55500,55400,854
20250313,135100,15657633400,55400,55400,55500,55400,418
20250313,135000,15634469100,55500,55400,55500,55400,235
20250313,134900,15621438800,55400,55400,55500,55400,379
20250313,134800,15600434400,55400,55400,55500,55300,3253
20250313,134700,15420236900,55400,55400,55400,55300,1795
20250313,134600,15320807000,55400,55400,55400,55300,1058
20250313,134500,15262218350,55400,55300,55400,55300,899
20250313,134400,15212449800,55400,55400,55400,55300,594
20250313,134300,15179576200,55400,55300,55400,55300,459
20250313,134200,15154169400,55300,55400,55400,55300,562
20250313,134100,15123067750,55300,55300,55400,55300,513
20250313,134000,15094680250,55400,55300,55400,55300,579
20250313,133900,15062632850,55400,55400,55400,55300,504
20250313,133800,15034739550,55400,55300,55400,55300,1160
20250313,133700,14970513750,55300,55300,55400,55300,532
20250313,133600,14941072650,55400,55400,55400,55300,676
20250313,133500,14903653900,55400,55400,55400,55300,440
20250313,133400,14879296500,55300,55400,55400,55300,812
20250313,133300,14834343300,55400,55300,55400,55300,867
20250313,133200,14786341700,55400,55300,55400,55300,575
20250313,133100,14754514800,55400,55300,55400,55300,753
20250313,133000,14712841700,55300,55400,55400,55300,318
20250313,132900,14695241400,55400,55400,55400,55300,594
20250313,132800,14662345200,55400,55400,55400,55300,500
20250313,132700,14634681900,55400,55400,55400,55300,970
20250313,132600,14580988800,55300,55400,55400,55300,207
20250313,132500,14569532600,55300,55300,55400,55300,242
20250313,132400,14556143850,55300,55400,55400,55300,1249
20250313,132300,14487001150,55400,55300,55400,55300,183
20250313,132200,14476873050,55400,55300,55400,55300,618
20250313,132100,14442665050,55400,55350,55400,55300,340
20250313,132000,14423843900,55300,55300,55400,55300,611
20250313,131900,14390042400,55300,55300,55400,55300,630
20250313,131800,14355161150,55400,55300,55400,55300,490
20250313,131700,14328034150,55300,55300,55400,55300,753
20250313,131600,14286381650,55400,55400,55400,55300,387
20250313,131500,14264973350,55400,55300,55400,55300,476
20250313,131400,14238611950,55300,55400,55500,55300,2643
20250313,131300,14092186650,55500,55400,55500,55300,831
20250313,131200,14046153200,55400,55400,55500,55300,550
20250313,131100,14015688600,55400,55300,55400,55300,546
20250313,131000,13985466300,55300,55400,55400,55300,793
20250313,130900,13941575750,55300,55300,55400,55300,3301
20250313,130800,13758751850,55400,55400,55400,55300,1008
20250313,130700,13702928950,55400,55300,55400,55300,694
20250313,130600,13664517650,55300,55400,55400,55300,844
20250313,130500,13617777550,55400,55300,55400,55300,443
20250313,130400,13593274200,55300,55300,55400,55300,504
20250313,130300,13565380100,55400,55400,55400,55300,796
20250313,130200,13521324350,55400,55400,55400,55300,513
20250313,130100,13492924600,55300,55400,55400,55300,443
20250313,130000,13468414050,55400,55400,55400,55300,410
20250313,125900,13445712450,55350,55300,55400,55300,587
20250313,125800,13413236650,55400,55350,55400,55300,327
20250313,125700,13395145600,55400,55300,55400,55300,516
20250313,125600,13366588800,55300,55300,55400,55300,386
20250313,125500,13345237000,55300,55300,55400,55300,1008
20250313,125400,13289416000,55300,55400,55400,55300,670
20250313,125300,13252339700,55400,55300,55400,55300,1115
20250313,125200,13190622600,55300,55350,55400,55300,400
20250313,125100,13168493250,55400,55300,55400,55300,465
20250313,125000,13142738400,55350,55350,55400,55300,345
20250313,124900,13123654750,55300,55350,55400,55300,297
20250313,124800,13107227150,55300,55350,55500,55300,4319
20250313,124700,12867971900,55350,55300,55400,55300,403
20250313,124600,12845682500,55300,55350,55400,55300,303
20250313,124500,12828912600,55400,55300,55500,55300,2369
20250313,124400,12697671350,55350,55400,55400,55300,1491
20250313,124300,12615098400,55400,55400,55500,55300,405
20250313,124200,12592661100,55400,55500,55500,55300,1023
20250313,124100,12536007000,55500,55400,55500,55300,440
20250313,124000,12511624100,55400,55400,55500,55350,190
20250313,123900,12501096250,55400,55400,55500,55300,543
20250313,123800,12471004600,55400,55400,55450,55300,1922
20250313,123700,12364541150,55400,55400,55450,55400,1956
20250313,123600,12256176900,55400,55450,55500,55400,689
20250313,123500,12217995250,55400,55450,55500,55400,459
20250313,123400,12192561800,55400,55400,55500,55400,163
20250313,123300,12183529200,55400,55400,55500,55400,709
20250313,123200,12144238650,55400,55450,55500,55400,316
20250313,123100,12126722300,55400,55400,55500,55400,343
20250313,123000,12107717100,55400,55400,55500,55400,376
20250313,122900,12086876300,55450,55500,55500,55400,459
20250313,122800,12061436200,55400,55450,55500,55400,239
20250313,122700,12048191250,55500,55450,55500,55400,1329
20250313,122600,11974462000,55400,55450,55500,55400,339
20250313,122500,11955679700,55500,55400,55500,55400,342
20250313,122400,11936727750,55500,55400,55500,55400,377
20250313,122300,11915830750,55400,55400,55500,55400,265
20250313,122200,11901147050,55400,55400,55450,55400,510
20250313,122100,11872891650,55450,55500,55500,55400,541
20250313,122000,11842912150,55500,55500,55500,55400,353
20250313,121900,11823352850,55500,55400,55500,55400,441
20250313,121800,11798906600,55400,55400,55500,55400,338
20250313,121700,11780174700,55450,55400,55500,55400,704
20250313,121600,11741126050,55400,55450,55500,55400,888
20250313,121500,11691892600,55400,55500,55500,55400,682
20250313,121400,11654074250,55400,55400,55500,55400,300
20250313,121300,11637452200,55400,55300,55500,55300,4504
20250313,121200,11387863900,55350,55300,55400,55300,665
20250313,121100,11351048450,55400,55400,55400,55300,175
20250313,121000,11341364150,55300,55350,55400,55300,541
20250313,120900,11311430050,55300,55400,55400,55300,516
20250313,120800,11282879500,55350,55350,55400,55300,802
20250313,120700,11238467350,55400,55300,55400,55300,1199
20250313,120600,11172144900,55350,55300,55400,55300,314
20250313,120500,11154774450,55350,55300,55400,55300,281
20250313,120400,11139232550,55300,55350,55400,55300,899
20250313,120300,11089452350,55300,55400,55400,55300,2099
20250313,120200,10973194200,55400,55400,55500,55300,2178
20250313,120100,10852545950,55400,55350,55500,55300,3295
20250313,120000,10669981400,55350,55300,55400,55300,843
20250313,115900,10623329500,55400,55300,55400,55300,735
20250313,115800,10582663000,55300,55300,55400,55300,861
20250313,115700,10535000550,55300,55300,55400,55300,450
20250313,115600,10510103550,55400,55400,55400,55300,703
20250313,115500,10471193850,55400,55400,55500,55300,1333
20250313,115400,10397370800,55400,55400,55500,55350,979
20250313,115300,10343133200,55400,55400,55500,55400,447
20250313,115200,10318368250,55400,55500,55500,55400,538
20250313,115100,10288543650,55450,55400,55500,55300,744
20250313,115000,10247332550,55400,55300,55500,55300,597
20250313,114900,10214258350,55400,55350,55500,55300,1770
20250313,114800,10116229650,55300,55300,55400,55300,789
20250313,114700,10072563050,55400,55300,55400,55300,863
20250313,114600,10024772650,55400,55400,55450,55300,1783
20250313,114500,9926030300,55400,55350,55400,55300,1026
20250313,114400,9869251150,55400,55400,55400,55300,792
20250313,114300,9825404600,55400,55300,55400,55300,1356
20250313,114200,9750324100,55400,55300,55400,55300,839
20250313,114100,9703914050,55300,55350,55400,55300,617
20250313,114000,9669770800,55400,55350,55400,55300,449
20250313,113900,9644919000,55300,55350,55400,55300,596
20250313,113800,9611955400,55350,55300,55400,55300,771
20250313,113700,9569280200,55300,55300,55400,55300,658
20250313,113600,9532869700,55400,55300,55400,55300,548
20250313,113500,9502554050,55300,55400,55400,55300,1332
20250313,113400,9428806000,55400,55300,55400,55300,661
20250313,113300,9392237000,55350,55300,55400,55300,1482
20250313,113200,9310163550,55300,55400,55500,55300,15083
20250313,113100,8474605800,55400,55450,55500,55400,921
20250313,113000,8423562050,55400,55450,55500,55400,635
20250313,112900,8388368250,55450,55450,55500,55400,580
20250313,112800,8356213100,55500,55400,55500,55400,935
20250313,112700,8304388450,55400,55400,55500,55400,391
20250313,112600,8282714500,55400,55400,55500,55400,413
20250313,112500,8259827000,55400,55400,55500,55400,765
20250313,112400,8217429650,55400,55450,55500,55400,363
20250313,112300,8197314950,55500,55450,55500,55400,346
20250313,112200,8178141750,55400,55450,55500,55400,814
20250313,112100,8132993900,55450,55500,55500,55400,443
20250313,112000,8108445050,55400,55500,55600,55400,3266
20250313,111900,7927245450,55600,55500,55600,55500,531
20250313,111800,7897758200,55500,55600,55600,55500,377
20250313,111700,7876832250,55600,55550,55600,55500,432
20250313,111600,7852840250,55600,55550,55600,55500,697
20250313,111500,7814125500,55500,55500,55600,55500,218
20250313,111400,7802023550,55500,55600,55600,55500,767
20250313,111300,7759452300,55500,55500,55600,55500,476
20250313,111200,7733010450,55500,55500,55600,55500,258
20250313,111100,7718689500,55500,55600,55600,55500,590
20250313,111000,7685935400,55500,55500,55600,55500,541
20250313,110900,7655892550,55500,55500,55600,55500,469
20250313,110800,7629855600,55500,55600,55600,55500,528
20250313,110700,7600540650,55600,55550,55600,55500,577
20250313,110600,7568497850,55500,55600,55600,55500,366
20250313,110500,7548183050,55600,55500,55600,55500,492
20250313,110400,7520867850,55600,55500,55700,55500,904
20250313,110300,7470626950,55500,55500,55600,55500,529
20250313,110200,7441249350,55500,55600,55700,55500,1113
20250313,110100,7379403550,55600,55500,55600,55500,318
20250313,110000,7361730900,55600,55600,55600,55500,576
20250313,105900,7329749950,55600,55600,55600,55500,674
20250313,105800,7292313650,55500,55550,55700,55500,1314
20250313,105700,7219270150,55550,55500,55600,55500,899
20250313,105600,7169355050,55500,55500,55600,55500,571
20250313,105500,7137640800,55500,55550,55600,55500,268
20250313,105400,7122761650,55550,55500,55600,55500,539
20250313,105300,7092840200,55500,55600,55600,55500,699
20250313,105200,7054023400,55500,55600,55600,55500,311
20250313,105100,7036752950,55600,55600,55600,55500,555
20250313,105000,7005919800,55600,55550,55600,55500,679
20250313,104900,6968211150,55500,55500,55600,55500,415
20250313,104800,6945172000,55600,55500,55600,55500,651
20250313,104700,6909013050,55500,55500,55600,55500,1144
20250313,104600,6845450250,55500,55500,55550,55500,352
20250313,104500,6825913850,55500,55600,55600,55500,545
20250313,104400,6795659700,55600,55500,55600,55500,463
20250313,104300,6769940000,55600,55500,55600,55500,399
20250313,104200,6747788650,55500,55500,55600,55500,770
20250313,104100,6705046550,55500,55550,55600,55500,1161
20250313,104000,6640598400,55600,55500,55600,55500,532
20250313,103900,6611061800,55500,55550,55600,55500,397
20250313,103800,6589025550,55500,55550,55600,55500,463
20250313,103700,6563310500,55500,55500,55600,55500,720
20250313,103600,6523340450,55500,55500,55600,55500,573
20250313,103500,6491526000,55500,55550,55600,55500,477
20250313,103400,6465035350,55600,55600,55600,55500,821
20250313,103300,6419416800,55600,55600,55600,55500,518
20250313,103200,6390654250,55500,55500,55600,55500,571
20250313,103100,6358926650,55500,55500,55600,55500,399
20250313,103000,6336772650,55500,55600,55600,55500,618
20250313,102900,6302460700,55600,55550,55600,55500,2213
20250313,102800,6179525950,55500,55600,55600,55500,1306
20250313,102700,6107031850,55600,55600,55600,55500,333
20250313,102600,6088545700,55500,55500,55600,55500,531
20250313,102500,6059060200,55600,55500,55600,55500,657
20250313,102400,6022582900,55500,55600,55600,55500,370
20250313,102300,6002027950,55500,55500,55600,55500,486
20250313,102200,5975034200,55500,55500,55600,55500,329
20250313,102100,5956767700,55500,55550,55550,55500,317
20250313,102000,5939173750,55600,55500,55600,55500,443
20250313,101900,5914564150,55500,55550,55600,55500,1879
20250313,101800,5810145900,55500,55600,55600,55500,486
20250313,101700,5783159900,55500,55500,55600,55500,954
20250313,101600,5730208750,55550,55500,55600,55500,385
20250313,101500,5708838350,55600,55600,55600,55500,313
20250313,101400,5691453000,55500,55550,55600,55500,337
20250313,101300,5672733900,55550,55600,55600,55550,530
20250313,101200,5643288300,55600,55500,55600,55500,273
20250313,101100,5628133950,55500,55500,55550,55500,405
20250313,101000,5605656300,55500,55500,55600,55500,311
20250313,100900,5588392450,55550,55550,55600,55500,298
20250313,100800,5571852150,55600,55550,55600,55500,2606
20250313,100700,5426993000,55500,55550,55600,55500,731
20250313,100600,5386412800,55500,55500,55600,55400,541
20250313,100500,5356399700,55400,55500,55500,55400,1225
20250313,100400,5288424100,55450,55500,55500,55450,1004
20250313,100300,5232723900,55450,55500,55500,55400,3879
20250313,100200,5017447050,55500,55500,55550,55500,418
20250313,100100,4994247650,55600,55550,55600,55500,248
20250313,100000,4980479750,55550,55500,55600,55500,268
20250313,095900,4965601450,55600,55500,55600,55500,552
20250313,095800,4934963000,55500,55500,55600,55400,6768
20250313,095700,4559338050,55600,55500,55600,55500,1217
20250313,095600,4491755400,55600,55650,55650,55500,877
20250313,095500,4443033100,55600,55600,55600,55500,1226
20250313,095400,4374886000,55500,55600,55600,55500,1229
20250313,095300,4306672250,55500,55550,55600,55500,1286
20250313,095200,4235234850,55500,55500,55550,55500,432
20250313,095100,4211256850,55500,55600,55700,55500,7810
20250313,095000,3777228650,55700,55600,55700,55600,885
20250313,094900,3728018800,55600,55600,55700,55600,708
20250313,094800,3688629700,55600,55600,55700,55600,210
20250313,094700,3676952750,55700,55700,55700,55600,536
20250313,094600,3647134900,55700,55600,55700,55600,659
20250313,094500,3610459300,55600,55600,55700,55600,655
20250313,094400,3574026250,55600,55600,55700,55600,560
20250313,094300,3542884050,55700,55700,55700,55600,872
20250313,094200,3494352150,55700,55700,55700,55600,619
20250313,094100,3459898050,55700,55600,55700,55600,226
20250313,094000,3447323500,55700,55700,55700,55600,410
20250313,093900,3424493400,55650,55700,55700,55600,834
20250313,093800,3378088300,55700,55700,55800,55600,3612
20250313,093700,3176908600,55800,55700,55800,55700,213
20250313,093600,3165037200,55800,55800,55800,55700,708
20250313,093500,3125560200,55800,55700,55800,55700,281
20250313,093400,3109896550,55800,55800,55800,55700,1569
20250313,093300,3022366400,55700,55800,55800,55700,195
20250313,093200,3011495800,55800,55700,55800,55700,1810
20250313,093100,2910636250,55700,55700,55800,55700,1708
20250313,093000,2815364450,55800,55700,55800,55700,374
20250313,092900,2794527350,55800,55700,55800,55700,526
20250313,092800,2765195850,55700,55700,55800,55700,179
20250313,092700,2755221150,55700,55700,55800,55700,422
20250313,092600,2731713050,55700,55700,55800,55700,465
20250313,092500,2705801250,55700,55700,55800,55700,463
20250313,092400,2680008150,55800,55800,55800,55700,714
20250313,092300,2640224850,55800,55800,55800,55700,320
20250313,092200,2622392650,55800,55700,55800,55700,2086
20250313,092100,2506120350,55700,55750,55750,55600,742
20250313,092000,2464799350,55750,55800,55800,55700,177
20250313,091900,2454936400,55700,55700,55700,55600,1716
20250313,091800,2359361700,55600,55700,55700,55600,323
20250313,091700,2341386200,55600,55650,55700,55600,1176
20250313,091600,2275948150,55600,55700,55700,55600,385
20250313,091500,2254509650,55600,55700,55800,55600,3445
20250313,091400,2062633150,55700,55800,55800,55700,318
20250313,091300,2044913950,55800,55800,55800,55700,151
20250313,091200,2036502550,55800,55700,55800,55700,420
20250313,091100,2013085350,55700,55700,55800,55700,123
20250313,091000,2006232850,55800,55800,55800,55700,700
20250313,090900,1967223250,55700,55700,55800,55700,1988
20250313,090800,1856491500,55700,55800,55800,55600,9105
20250313,090700,1349443700,55800,55800,55800,55700,436
20250313,090600,1325139900,55800,55800,55800,55700,455
20250313,090500,1299769450,55800,55700,55800,55700,1445
20250313,090400,1219261650,55700,55800,55800,55700,1150
20250313,090300,1155120350,55800,55800,55900,55750,818
20250313,090200,1109476400,55800,55900,55900,55700,3630
20250313,090100,906946700,55900,56000,56000,55800,4485
20250313,090000,656219700,56000,55900,56000,55800,11728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190500 33100997200 56000 56000 56000 56000 203091
3 20250313 190400 33100997200 56000 56000 56000 56000 0
4 20250313 190300 33100997200 56000 56000 56000 56000 0
5 20250313 190200 33100997200 56000 56000 56000 56000 0
6 20250313 190100 33100997200 56000 56000 56000 56000 0
7 20250313 190000 33100997200 56000 56000 56000 56000 0
8 20250313 185900 33100997200 56000 56000 56000 56000 0
9 20250313 185800 33100997200 56000 56000 56000 56000 0
10 20250313 185700 33100997200 56000 56000 56000 56000 0
11 20250313 185600 33100997200 56000 56000 56000 56000 0
12 20250313 185500 33100997200 56000 56000 56000 56000 0
13 20250313 185400 33100997200 56000 56000 56000 56000 0
14 20250313 185300 33100997200 56000 56000 56000 56000 0
15 20250313 185200 33100997200 56000 56000 56000 56000 0
16 20250313 185100 33100997200 56000 56000 56000 56000 0
17 20250313 185000 33100997200 56000 56000 56000 56000 0
18 20250313 184900 33100997200 56000 56000 56000 56000 0
19 20250313 184800 33100997200 56000 56000 56000 56000 0
20 20250313 184700 33100997200 56000 56000 56000 56000 0
21 20250313 184600 33100997200 56000 56000 56000 56000 0
22 20250313 184500 33100997200 56000 56000 56000 56000 0
23 20250313 184400 33100997200 56000 56000 56000 56000 0
24 20250313 184300 33100997200 56000 56000 56000 56000 0
25 20250313 184200 33100997200 56000 56000 56000 56000 0
26 20250313 184100 33100997200 56000 56000 56000 56000 0
27 20250313 184000 33100997200 56000 56000 56000 56000 0
28 20250313 183900 33100997200 56000 56000 56000 56000 0
29 20250313 183800 33100997200 56000 56000 56000 56000 0
30 20250313 183700 33100997200 56000 56000 56000 56000 0
31 20250313 183600 33100997200 56000 56000 56000 56000 0
32 20250313 183500 33100997200 56000 56000 56000 56000 203091
33 20250313 183400 33100997200 56000 56000 56000 56000 0
34 20250313 183300 33100997200 56000 56000 56000 56000 0
35 20250313 183200 33100997200 56000 56000 56000 56000 0
36 20250313 183100 33100997200 56000 56000 56000 56000 0
37 20250313 183000 33100997200 56000 56000 56000 56000 0
38 20250313 182900 33100997200 56000 56000 56000 56000 0
39 20250313 182800 33100997200 56000 56000 56000 56000 0
40 20250313 182700 33100997200 56000 56000 56000 56000 0
41 20250313 182600 33100997200 56000 56000 56000 56000 0
42 20250313 182500 33100997200 56000 56000 56000 56000 0
43 20250313 182400 33100997200 56000 56000 56000 56000 0
44 20250313 182300 33100997200 56000 56000 56000 56000 0
45 20250313 182200 33100997200 56000 56000 56000 56000 0
46 20250313 182100 33100997200 56000 56000 56000 56000 0
47 20250313 182000 33100997200 56000 56000 56000 56000 0
48 20250313 181900 33100997200 56000 56000 56000 56000 0
49 20250313 181800 33100997200 56000 56000 56000 56000 0
50 20250313 181700 33100997200 56000 56000 56000 56000 0
51 20250313 181600 33100997200 56000 56000 56000 56000 0
52 20250313 181500 33100997200 56000 56000 56000 56000 0
53 20250313 181400 33100997200 56000 56000 56000 56000 0
54 20250313 181300 33100997200 56000 56000 56000 56000 0
55 20250313 181200 33100997200 56000 56000 56000 56000 0
56 20250313 181100 33100997200 56000 56000 56000 56000 0
57 20250313 181000 33100997200 56000 56000 56000 56000 0
58 20250313 180900 33100997200 56000 56000 56000 56000 0
59 20250313 180800 33100997200 56000 56000 56000 56000 0
60 20250313 180700 33100997200 56000 56000 56000 56000 0
61 20250313 180600 33100997200 56000 56000 56000 56000 0
62 20250313 180500 33100997200 56000 56000 56000 56000 203091
63 20250313 180400 33100997200 56000 56000 56000 56000 0
64 20250313 180300 33100997200 56000 56000 56000 56000 0
65 20250313 180200 33100997200 56000 56000 56000 56000 0
66 20250313 180100 33100997200 56000 56000 56000 56000 0
67 20250313 180000 33100997200 56000 56000 56000 56000 0
68 20250313 175900 33100997200 56000 56000 56000 56000 0
69 20250313 175800 33100997200 56000 56000 56000 56000 0
70 20250313 175700 33100997200 56000 56000 56000 56000 0
71 20250313 175600 33100997200 56000 56000 56000 56000 0
72 20250313 175500 33100997200 56000 56000 56000 56000 0
73 20250313 175400 33100997200 56000 56000 56000 56000 0
74 20250313 175300 33100997200 56000 56000 56000 56000 0
75 20250313 175200 33100997200 56000 56000 56000 56000 0
76 20250313 175100 33100997200 56000 56000 56000 56000 0
77 20250313 175000 33100997200 56000 56000 56000 56000 0
78 20250313 174900 33100997200 56000 56000 56000 56000 0
79 20250313 174800 33100997200 56000 56000 56000 56000 0
80 20250313 174700 33100997200 56000 56000 56000 56000 0
81 20250313 174600 33100997200 56000 56000 56000 56000 0
82 20250313 174500 33100997200 56000 56000 56000 56000 0
83 20250313 174400 33100997200 56000 56000 56000 56000 0
84 20250313 174300 33100997200 56000 56000 56000 56000 0
85 20250313 174200 33100997200 56000 56000 56000 56000 0
86 20250313 174100 33100997200 56000 56000 56000 56000 0
87 20250313 174000 33100997200 56000 56000 56000 56000 0
88 20250313 173900 33100997200 56000 56000 56000 56000 0
89 20250313 173800 33100997200 56000 56000 56000 56000 0
90 20250313 173700 33100997200 56000 56000 56000 56000 0
91 20250313 173600 33100997200 56000 56000 56000 56000 0
92 20250313 173500 33100997200 56000 56000 56000 56000 203091
93 20250313 173400 33100997200 56000 56000 56000 56000 0
94 20250313 173300 33100997200 56000 56000 56000 56000 0
95 20250313 173200 33100997200 56000 56000 56000 56000 0
96 20250313 173100 33100997200 56000 56000 56000 56000 0
97 20250313 173000 33100997200 56000 56000 56000 56000 0
98 20250313 172900 33100997200 56000 56000 56000 56000 0
99 20250313 172800 33100997200 56000 56000 56000 56000 0
100 20250313 172700 33100997200 56000 56000 56000 56000 0
101 20250313 172600 33100997200 56000 56000 56000 56000 0
102 20250313 172500 33100997200 56000 56000 56000 56000 0
103 20250313 172400 33100997200 56000 56000 56000 56000 0
104 20250313 172300 33100997200 56000 56000 56000 56000 0
105 20250313 172200 33100997200 56000 56000 56000 56000 0
106 20250313 172100 33100997200 56000 56000 56000 56000 0
107 20250313 172000 33100997200 56000 56000 56000 56000 0
108 20250313 171900 33100997200 56000 56000 56000 56000 0
109 20250313 171800 33100997200 56000 56000 56000 56000 0
110 20250313 171700 33100997200 56000 56000 56000 56000 0
111 20250313 171600 33100997200 56000 56000 56000 56000 0
112 20250313 171500 33100997200 56000 56000 56000 56000 0
113 20250313 171400 33100997200 56000 56000 56000 56000 0
114 20250313 171300 33100997200 56000 56000 56000 56000 0
115 20250313 171200 33100997200 56000 56000 56000 56000 0
116 20250313 171100 33100997200 56000 56000 56000 56000 0
117 20250313 171000 33100997200 56000 56000 56000 56000 0
118 20250313 170900 33100997200 56000 56000 56000 56000 0
119 20250313 170800 33100997200 56000 56000 56000 56000 0
120 20250313 170700 33100997200 56000 56000 56000 56000 0
121 20250313 170600 33100997200 56000 56000 56000 56000 0
122 20250313 170500 33100997200 56000 56000 56000 56000 203091
123 20250313 170400 33100997200 56000 56000 56000 56000 0
124 20250313 170300 33100997200 56000 56000 56000 56000 0
125 20250313 170200 33100997200 56000 56000 56000 56000 0
126 20250313 170100 33100997200 56000 56000 56000 56000 0
127 20250313 170000 33100997200 56000 56000 56000 56000 0
128 20250313 165900 33100997200 56000 56000 56000 56000 0
129 20250313 165800 33100997200 56000 56000 56000 56000 0
130 20250313 165700 33100997200 56000 56000 56000 56000 0
131 20250313 165600 33100997200 56000 56000 56000 56000 0
132 20250313 165500 33100997200 56000 56000 56000 56000 0
133 20250313 165400 33100997200 56000 56000 56000 56000 0
134 20250313 165300 33100997200 56000 56000 56000 56000 0
135 20250313 165200 33100997200 56000 56000 56000 56000 0
136 20250313 165100 33100997200 56000 56000 56000 56000 0
137 20250313 165000 33100997200 56000 56000 56000 56000 0
138 20250313 164900 33100997200 56000 56000 56000 56000 0
139 20250313 164800 33100997200 56000 56000 56000 56000 0
140 20250313 164700 33100997200 56000 56000 56000 56000 0
141 20250313 164600 33100997200 56000 56000 56000 56000 0
142 20250313 164500 33100997200 56000 56000 56000 56000 0
143 20250313 164400 33100997200 56000 56000 56000 56000 0
144 20250313 164300 33100997200 56000 56000 56000 56000 0
145 20250313 164200 33100997200 56000 56000 56000 56000 0
146 20250313 164100 33100997200 56000 56000 56000 56000 0
147 20250313 164000 33100997200 56000 56000 56000 56000 0
148 20250313 163900 33100997200 56000 56000 56000 56000 0
149 20250313 163800 33100997200 56000 56000 56000 56000 0
150 20250313 163700 33100997200 56000 56000 56000 56000 0
151 20250313 163600 33100997200 56000 56000 56000 56000 0
152 20250313 163500 33100997200 56000 56000 56000 56000 203091
153 20250313 163400 33100997200 56000 56000 56000 56000 0
154 20250313 163300 33100997200 56000 56000 56000 56000 0
155 20250313 163200 33100997200 56000 56000 56000 56000 0
156 20250313 163100 33100997200 56000 56000 56000 56000 0
157 20250313 163000 33100997200 56000 56000 56000 56000 0
158 20250313 162900 33100997200 56000 56000 56000 56000 0
159 20250313 162800 33100997200 56000 56000 56000 56000 0
160 20250313 162700 33100997200 56000 56000 56000 56000 0
161 20250313 162600 33100997200 56000 56000 56000 56000 0
162 20250313 162500 33100997200 56000 56000 56000 56000 0
163 20250313 162400 33100997200 56000 56000 56000 56000 0
164 20250313 162300 33100997200 56000 56000 56000 56000 0
165 20250313 162200 33100997200 56000 56000 56000 56000 0
166 20250313 162100 33100997200 56000 56000 56000 56000 0
167 20250313 162000 33100997200 56000 56000 56000 56000 0
168 20250313 161900 33100997200 56000 56000 56000 56000 0
169 20250313 161800 33100997200 56000 56000 56000 56000 0
170 20250313 161700 33100997200 56000 56000 56000 56000 0
171 20250313 161600 33100997200 56000 56000 56000 56000 0
172 20250313 161500 33100997200 56000 56000 56000 56000 0
173 20250313 161400 33100997200 56000 56000 56000 56000 0
174 20250313 161300 33100997200 56000 56000 56000 56000 0
175 20250313 161200 33100997200 56000 56000 56000 56000 0
176 20250313 161100 33100997200 56000 56000 56000 56000 0
177 20250313 161000 33100997200 56000 56000 56000 56000 0
178 20250313 160900 33100997200 56000 56000 56000 56000 0
179 20250313 160800 33100997200 56000 56000 56000 56000 0
180 20250313 160700 33100997200 56000 56000 56000 56000 0
181 20250313 160600 33100997200 56000 56000 56000 56000 0
182 20250313 160500 33100997200 56000 56000 56000 56000 203091
183 20250313 160400 33100997200 56000 56000 56000 56000 0
184 20250313 160300 33100997200 56000 56000 56000 56000 0
185 20250313 160200 33100997200 56000 56000 56000 56000 0
186 20250313 160100 33100997200 56000 56000 56000 56000 0
187 20250313 160000 33100997200 56000 56000 56000 56000 0
188 20250313 155900 33100997200 56000 56000 56000 56000 0
189 20250313 155800 33100997200 56000 56000 56000 56000 0
190 20250313 155700 33100997200 56000 56000 56000 56000 0
191 20250313 155600 33100997200 56000 56000 56000 56000 0
192 20250313 155500 33100997200 56000 56000 56000 56000 0
193 20250313 155400 33100997200 56000 56000 56000 56000 0
194 20250313 155300 33100997200 56000 56000 56000 56000 0
195 20250313 155200 33100997200 56000 56000 56000 56000 0
196 20250313 155100 33100997200 56000 56000 56000 56000 0
197 20250313 155000 33100997200 56000 56000 56000 56000 0
198 20250313 154900 33100997200 56000 56000 56000 56000 0
199 20250313 154800 33100997200 56000 56000 56000 56000 0
200 20250313 154700 33100997200 56000 56000 56000 56000 0
201 20250313 154600 33100997200 56000 56000 56000 56000 0
202 20250313 154500 33100997200 56000 56000 56000 56000 0
203 20250313 154400 33100997200 56000 56000 56000 56000 0
204 20250313 154300 33100997200 56000 56000 56000 56000 0
205 20250313 154200 33100997200 56000 56000 56000 56000 0
206 20250313 154100 33100997200 56000 56000 56000 56000 0
207 20250313 154000 33100997200 56000 56000 56000 56000 0
208 20250313 153900 33100997200 56000 56000 56000 56000 0
209 20250313 153800 33100997200 56000 56000 56000 56000 0
210 20250313 153700 33100997200 56000 56000 56000 56000 0
211 20250313 153600 33100997200 56000 56000 56000 56000 0
212 20250313 153500 33100997200 56000 56000 56000 56000 203091
213 20250313 153400 33100997200 56000 56000 56000 56000 0
214 20250313 153300 33100997200 56000 56000 56000 56000 0
215 20250313 153200 33100997200 56000 56000 56000 56000 0
216 20250313 153100 33100997200 56000 56000 56000 56000 0
217 20250313 153000 33100997200 56000 56000 56000 56000 203091
218 20250313 152900 21727901200 55500 55500 55500 55500 0
219 20250313 152800 21727901200 55500 55500 55500 55500 0
220 20250313 152700 21727901200 55500 55500 55500 55500 0
221 20250313 152600 21727901200 55500 55500 55500 55500 0
222 20250313 152500 21727901200 55500 55500 55500 55500 0
223 20250313 152400 21727901200 55500 55500 55500 55500 0
224 20250313 152300 21727901200 55500 55500 55500 55500 0
225 20250313 152200 21727901200 55500 55500 55500 55500 0
226 20250313 152100 21727901200 55500 55500 55500 55500 0
227 20250313 152000 21727901200 55500 55500 55500 55500 0
228 20250313 151900 21727901200 55500 55500 55600 55500 1511
229 20250313 151800 21643934200 55600 55600 55600 55500 1178
230 20250313 151700 21578449600 55600 55500 55600 55500 3066
231 20250313 151600 21408117100 55500 55500 55600 55500 683
232 20250313 151500 21370202600 55500 55500 55600 55500 2424
233 20250313 151400 21235614000 55600 55600 55600 55500 1688
234 20250313 151300 21141772200 55600 55600 55600 55500 961
235 20250313 151200 21088378300 55600 55500 55600 55500 716
236 20250313 151100 21048601000 55550 55600 55600 55500 447
237 20250313 151000 21023785000 55500 55600 55600 55500 861
238 20250313 150900 20975967700 55500 55500 55600 55500 534
239 20250313 150800 20946305900 55600 55600 55600 55500 302
240 20250313 150700 20929542800 55500 55550 55600 55500 598
241 20250313 150600 20896316900 55500 55500 55600 55500 456
242 20250313 150500 20871007300 55600 55700 55700 55500 10141
243 20250313 150400 20307155200 55700 55650 55700 55600 1016
244 20250313 150300 20250599600 55600 55700 55700 55600 589
245 20250313 150200 20217837900 55700 55650 55700 55600 1367
246 20250313 150100 20141764050 55600 55700 55700 55600 269
247 20250313 150000 20126787300 55600 55600 55700 55600 1781
248 20250313 145900 20027640950 55600 55600 55700 55600 2335
249 20250313 145800 19897680750 55600 55700 55700 55600 1221
250 20250313 145700 19829754750 55600 55600 55700 55600 1738
251 20250313 145600 19733028850 55600 55600 55700 55600 1223
252 20250313 145500 19665007650 55600 55700 55700 55600 2462
253 20250313 145400 19527964900 55700 55600 55700 55600 2155
254 20250313 145300 19408024000 55600 55600 55700 55600 2103
255 20250313 145200 19291085300 55600 55600 55700 55600 4411
256 20250313 145100 19045831300 55700 55600 55700 55600 3869
257 20250313 145000 18830634750 55600 55600 55700 55600 545
258 20250313 144900 18800307800 55600 55700 55700 55600 1418
259 20250313 144800 18721352200 55600 55600 55700 55600 2972
260 20250313 144700 18555860800 55600 55700 55700 55600 611
261 20250313 144600 18521849700 55600 55600 55700 55600 437
262 20250313 144500 18497544600 55600 55600 55700 55600 569
263 20250313 144400 18465877600 55600 55600 55700 55600 1107
264 20250313 144300 18404268100 55600 55600 55700 55600 1258
265 20250313 144200 18334222600 55700 55700 55700 55600 403
266 20250313 144100 18311805100 55600 55600 55700 55600 1499
267 20250313 144000 18228345800 55600 55700 55700 55600 550
268 20250313 143900 18197751600 55600 55600 55700 55600 1453
269 20250313 143800 18116850200 55700 55600 55700 55600 1734
270 20250313 143700 18020298000 55600 55600 55700 55600 488
271 20250313 143600 17993159800 55700 55700 55700 55600 624
272 20250313 143500 17958427600 55600 55700 55700 55600 638
273 20250313 143400 17922915600 55700 55700 55700 55600 644
274 20250313 143300 17887095600 55700 55600 55700 55600 278
275 20250313 143200 17871623100 55600 55700 55700 55600 679
276 20250313 143100 17833848200 55700 55650 55700 55600 719
277 20250313 143000 17793842650 55700 55600 55700 55600 250
278 20250313 142900 17779934500 55600 55650 55700 55600 689
279 20250313 142800 17741615250 55600 55650 55700 55600 577
280 20250313 142700 17709520100 55600 55650 55650 55600 248
281 20250313 142600 17695728900 55600 55600 55650 55600 475
282 20250313 142500 17669313450 55650 55700 55700 55600 396
283 20250313 142400 17647289250 55600 55700 55700 55600 699
284 20250313 142300 17608401050 55700 55600 55700 55600 2562
285 20250313 142200 17465728950 55700 55600 55700 55600 964
286 20250313 142100 17412110250 55700 55600 55700 55600 282
287 20250313 142000 17396426550 55700 55700 55700 55600 1011
288 20250313 141900 17340196250 55700 55700 55700 55600 330
289 20250313 141800 17321833950 55600 55700 55700 55600 523
290 20250313 141700 17292746800 55600 55700 55700 55600 548
291 20250313 141600 17262258150 55600 55600 55700 55600 523
292 20250313 141500 17233173150 55700 55600 55700 55600 502
293 20250313 141400 17205257000 55600 55600 55700 55600 459
294 20250313 141300 17179725500 55700 55600 55700 55600 788
295 20250313 141200 17135877800 55700 55700 55700 55600 651
296 20250313 141100 17099674700 55700 55600 55700 55600 622
297 20250313 141000 17065072050 55600 55700 55700 55600 808
298 20250313 140900 17020105500 55700 55700 55700 55600 1140
299 20250313 140800 16956713950 55650 55600 55700 55600 642
300 20250313 140700 16920998550 55700 55700 55700 55600 1714
301 20250313 140600 16825643150 55700 55500 55700 55500 5504
302 20250313 140500 16519621700 55600 55600 55600 55500 543
303 20250313 140400 16489459200 55500 55500 55600 55500 389
304 20250313 140300 16467855600 55500 55600 55600 55500 372
305 20250313 140200 16447204700 55500 55400 55600 55400 7144
306 20250313 140100 16050681300 55400 55500 55500 55400 1872
307 20250313 140000 15946863200 55500 55400 55500 55400 569
308 20250313 135900 15915317800 55400 55400 55500 55400 586
309 20250313 135800 15882833000 55400 55500 55500 55400 526
310 20250313 135700 15853667500 55400 55500 55500 55400 640
311 20250313 135600 15818177300 55500 55500 55500 55400 661
312 20250313 135500 15781542700 55500 55400 55500 55400 371
313 20250313 135400 15760974900 55400 55400 55500 55400 484
314 20250313 135300 15734142300 55400 55500 55500 55400 526
315 20250313 135200 15704966100 55500 55500 55500 55400 854
316 20250313 135100 15657633400 55400 55400 55500 55400 418
317 20250313 135000 15634469100 55500 55400 55500 55400 235
318 20250313 134900 15621438800 55400 55400 55500 55400 379
319 20250313 134800 15600434400 55400 55400 55500 55300 3253
320 20250313 134700 15420236900 55400 55400 55400 55300 1795
321 20250313 134600 15320807000 55400 55400 55400 55300 1058
322 20250313 134500 15262218350 55400 55300 55400 55300 899
323 20250313 134400 15212449800 55400 55400 55400 55300 594
324 20250313 134300 15179576200 55400 55300 55400 55300 459
325 20250313 134200 15154169400 55300 55400 55400 55300 562
326 20250313 134100 15123067750 55300 55300 55400 55300 513
327 20250313 134000 15094680250 55400 55300 55400 55300 579
328 20250313 133900 15062632850 55400 55400 55400 55300 504
329 20250313 133800 15034739550 55400 55300 55400 55300 1160
330 20250313 133700 14970513750 55300 55300 55400 55300 532
331 20250313 133600 14941072650 55400 55400 55400 55300 676
332 20250313 133500 14903653900 55400 55400 55400 55300 440
333 20250313 133400 14879296500 55300 55400 55400 55300 812
334 20250313 133300 14834343300 55400 55300 55400 55300 867
335 20250313 133200 14786341700 55400 55300 55400 55300 575
336 20250313 133100 14754514800 55400 55300 55400 55300 753
337 20250313 133000 14712841700 55300 55400 55400 55300 318
338 20250313 132900 14695241400 55400 55400 55400 55300 594
339 20250313 132800 14662345200 55400 55400 55400 55300 500
340 20250313 132700 14634681900 55400 55400 55400 55300 970
341 20250313 132600 14580988800 55300 55400 55400 55300 207
342 20250313 132500 14569532600 55300 55300 55400 55300 242
343 20250313 132400 14556143850 55300 55400 55400 55300 1249
344 20250313 132300 14487001150 55400 55300 55400 55300 183
345 20250313 132200 14476873050 55400 55300 55400 55300 618
346 20250313 132100 14442665050 55400 55350 55400 55300 340
347 20250313 132000 14423843900 55300 55300 55400 55300 611
348 20250313 131900 14390042400 55300 55300 55400 55300 630
349 20250313 131800 14355161150 55400 55300 55400 55300 490
350 20250313 131700 14328034150 55300 55300 55400 55300 753
351 20250313 131600 14286381650 55400 55400 55400 55300 387
352 20250313 131500 14264973350 55400 55300 55400 55300 476
353 20250313 131400 14238611950 55300 55400 55500 55300 2643
354 20250313 131300 14092186650 55500 55400 55500 55300 831
355 20250313 131200 14046153200 55400 55400 55500 55300 550
356 20250313 131100 14015688600 55400 55300 55400 55300 546
357 20250313 131000 13985466300 55300 55400 55400 55300 793
358 20250313 130900 13941575750 55300 55300 55400 55300 3301
359 20250313 130800 13758751850 55400 55400 55400 55300 1008
360 20250313 130700 13702928950 55400 55300 55400 55300 694
361 20250313 130600 13664517650 55300 55400 55400 55300 844
362 20250313 130500 13617777550 55400 55300 55400 55300 443
363 20250313 130400 13593274200 55300 55300 55400 55300 504
364 20250313 130300 13565380100 55400 55400 55400 55300 796
365 20250313 130200 13521324350 55400 55400 55400 55300 513
366 20250313 130100 13492924600 55300 55400 55400 55300 443
367 20250313 130000 13468414050 55400 55400 55400 55300 410
368 20250313 125900 13445712450 55350 55300 55400 55300 587
369 20250313 125800 13413236650 55400 55350 55400 55300 327
370 20250313 125700 13395145600 55400 55300 55400 55300 516
371 20250313 125600 13366588800 55300 55300 55400 55300 386
372 20250313 125500 13345237000 55300 55300 55400 55300 1008
373 20250313 125400 13289416000 55300 55400 55400 55300 670
374 20250313 125300 13252339700 55400 55300 55400 55300 1115
375 20250313 125200 13190622600 55300 55350 55400 55300 400
376 20250313 125100 13168493250 55400 55300 55400 55300 465
377 20250313 125000 13142738400 55350 55350 55400 55300 345
378 20250313 124900 13123654750 55300 55350 55400 55300 297
379 20250313 124800 13107227150 55300 55350 55500 55300 4319
380 20250313 124700 12867971900 55350 55300 55400 55300 403
381 20250313 124600 12845682500 55300 55350 55400 55300 303
382 20250313 124500 12828912600 55400 55300 55500 55300 2369
383 20250313 124400 12697671350 55350 55400 55400 55300 1491
384 20250313 124300 12615098400 55400 55400 55500 55300 405
385 20250313 124200 12592661100 55400 55500 55500 55300 1023
386 20250313 124100 12536007000 55500 55400 55500 55300 440
387 20250313 124000 12511624100 55400 55400 55500 55350 190
388 20250313 123900 12501096250 55400 55400 55500 55300 543
389 20250313 123800 12471004600 55400 55400 55450 55300 1922
390 20250313 123700 12364541150 55400 55400 55450 55400 1956
391 20250313 123600 12256176900 55400 55450 55500 55400 689
392 20250313 123500 12217995250 55400 55450 55500 55400 459
393 20250313 123400 12192561800 55400 55400 55500 55400 163
394 20250313 123300 12183529200 55400 55400 55500 55400 709
395 20250313 123200 12144238650 55400 55450 55500 55400 316
396 20250313 123100 12126722300 55400 55400 55500 55400 343
397 20250313 123000 12107717100 55400 55400 55500 55400 376
398 20250313 122900 12086876300 55450 55500 55500 55400 459
399 20250313 122800 12061436200 55400 55450 55500 55400 239
400 20250313 122700 12048191250 55500 55450 55500 55400 1329
401 20250313 122600 11974462000 55400 55450 55500 55400 339
402 20250313 122500 11955679700 55500 55400 55500 55400 342
403 20250313 122400 11936727750 55500 55400 55500 55400 377
404 20250313 122300 11915830750 55400 55400 55500 55400 265
405 20250313 122200 11901147050 55400 55400 55450 55400 510
406 20250313 122100 11872891650 55450 55500 55500 55400 541
407 20250313 122000 11842912150 55500 55500 55500 55400 353
408 20250313 121900 11823352850 55500 55400 55500 55400 441
409 20250313 121800 11798906600 55400 55400 55500 55400 338
410 20250313 121700 11780174700 55450 55400 55500 55400 704
411 20250313 121600 11741126050 55400 55450 55500 55400 888
412 20250313 121500 11691892600 55400 55500 55500 55400 682
413 20250313 121400 11654074250 55400 55400 55500 55400 300
414 20250313 121300 11637452200 55400 55300 55500 55300 4504
415 20250313 121200 11387863900 55350 55300 55400 55300 665
416 20250313 121100 11351048450 55400 55400 55400 55300 175
417 20250313 121000 11341364150 55300 55350 55400 55300 541
418 20250313 120900 11311430050 55300 55400 55400 55300 516
419 20250313 120800 11282879500 55350 55350 55400 55300 802
420 20250313 120700 11238467350 55400 55300 55400 55300 1199
421 20250313 120600 11172144900 55350 55300 55400 55300 314
422 20250313 120500 11154774450 55350 55300 55400 55300 281
423 20250313 120400 11139232550 55300 55350 55400 55300 899
424 20250313 120300 11089452350 55300 55400 55400 55300 2099
425 20250313 120200 10973194200 55400 55400 55500 55300 2178
426 20250313 120100 10852545950 55400 55350 55500 55300 3295
427 20250313 120000 10669981400 55350 55300 55400 55300 843
428 20250313 115900 10623329500 55400 55300 55400 55300 735
429 20250313 115800 10582663000 55300 55300 55400 55300 861
430 20250313 115700 10535000550 55300 55300 55400 55300 450
431 20250313 115600 10510103550 55400 55400 55400 55300 703
432 20250313 115500 10471193850 55400 55400 55500 55300 1333
433 20250313 115400 10397370800 55400 55400 55500 55350 979
434 20250313 115300 10343133200 55400 55400 55500 55400 447
435 20250313 115200 10318368250 55400 55500 55500 55400 538
436 20250313 115100 10288543650 55450 55400 55500 55300 744
437 20250313 115000 10247332550 55400 55300 55500 55300 597
438 20250313 114900 10214258350 55400 55350 55500 55300 1770
439 20250313 114800 10116229650 55300 55300 55400 55300 789
440 20250313 114700 10072563050 55400 55300 55400 55300 863
441 20250313 114600 10024772650 55400 55400 55450 55300 1783
442 20250313 114500 9926030300 55400 55350 55400 55300 1026
443 20250313 114400 9869251150 55400 55400 55400 55300 792
444 20250313 114300 9825404600 55400 55300 55400 55300 1356
445 20250313 114200 9750324100 55400 55300 55400 55300 839
446 20250313 114100 9703914050 55300 55350 55400 55300 617
447 20250313 114000 9669770800 55400 55350 55400 55300 449
448 20250313 113900 9644919000 55300 55350 55400 55300 596
449 20250313 113800 9611955400 55350 55300 55400 55300 771
450 20250313 113700 9569280200 55300 55300 55400 55300 658
451 20250313 113600 9532869700 55400 55300 55400 55300 548
452 20250313 113500 9502554050 55300 55400 55400 55300 1332
453 20250313 113400 9428806000 55400 55300 55400 55300 661
454 20250313 113300 9392237000 55350 55300 55400 55300 1482
455 20250313 113200 9310163550 55300 55400 55500 55300 15083
456 20250313 113100 8474605800 55400 55450 55500 55400 921
457 20250313 113000 8423562050 55400 55450 55500 55400 635
458 20250313 112900 8388368250 55450 55450 55500 55400 580
459 20250313 112800 8356213100 55500 55400 55500 55400 935
460 20250313 112700 8304388450 55400 55400 55500 55400 391
461 20250313 112600 8282714500 55400 55400 55500 55400 413
462 20250313 112500 8259827000 55400 55400 55500 55400 765
463 20250313 112400 8217429650 55400 55450 55500 55400 363
464 20250313 112300 8197314950 55500 55450 55500 55400 346
465 20250313 112200 8178141750 55400 55450 55500 55400 814
466 20250313 112100 8132993900 55450 55500 55500 55400 443
467 20250313 112000 8108445050 55400 55500 55600 55400 3266
468 20250313 111900 7927245450 55600 55500 55600 55500 531
469 20250313 111800 7897758200 55500 55600 55600 55500 377
470 20250313 111700 7876832250 55600 55550 55600 55500 432
471 20250313 111600 7852840250 55600 55550 55600 55500 697
472 20250313 111500 7814125500 55500 55500 55600 55500 218
473 20250313 111400 7802023550 55500 55600 55600 55500 767
474 20250313 111300 7759452300 55500 55500 55600 55500 476
475 20250313 111200 7733010450 55500 55500 55600 55500 258
476 20250313 111100 7718689500 55500 55600 55600 55500 590
477 20250313 111000 7685935400 55500 55500 55600 55500 541
478 20250313 110900 7655892550 55500 55500 55600 55500 469
479 20250313 110800 7629855600 55500 55600 55600 55500 528
480 20250313 110700 7600540650 55600 55550 55600 55500 577
481 20250313 110600 7568497850 55500 55600 55600 55500 366
482 20250313 110500 7548183050 55600 55500 55600 55500 492
483 20250313 110400 7520867850 55600 55500 55700 55500 904
484 20250313 110300 7470626950 55500 55500 55600 55500 529
485 20250313 110200 7441249350 55500 55600 55700 55500 1113
486 20250313 110100 7379403550 55600 55500 55600 55500 318
487 20250313 110000 7361730900 55600 55600 55600 55500 576
488 20250313 105900 7329749950 55600 55600 55600 55500 674
489 20250313 105800 7292313650 55500 55550 55700 55500 1314
490 20250313 105700 7219270150 55550 55500 55600 55500 899
491 20250313 105600 7169355050 55500 55500 55600 55500 571
492 20250313 105500 7137640800 55500 55550 55600 55500 268
493 20250313 105400 7122761650 55550 55500 55600 55500 539
494 20250313 105300 7092840200 55500 55600 55600 55500 699
495 20250313 105200 7054023400 55500 55600 55600 55500 311
496 20250313 105100 7036752950 55600 55600 55600 55500 555
497 20250313 105000 7005919800 55600 55550 55600 55500 679
498 20250313 104900 6968211150 55500 55500 55600 55500 415
499 20250313 104800 6945172000 55600 55500 55600 55500 651
500 20250313 104700 6909013050 55500 55500 55600 55500 1144
501 20250313 104600 6845450250 55500 55500 55550 55500 352
502 20250313 104500 6825913850 55500 55600 55600 55500 545
503 20250313 104400 6795659700 55600 55500 55600 55500 463
504 20250313 104300 6769940000 55600 55500 55600 55500 399
505 20250313 104200 6747788650 55500 55500 55600 55500 770
506 20250313 104100 6705046550 55500 55550 55600 55500 1161
507 20250313 104000 6640598400 55600 55500 55600 55500 532
508 20250313 103900 6611061800 55500 55550 55600 55500 397
509 20250313 103800 6589025550 55500 55550 55600 55500 463
510 20250313 103700 6563310500 55500 55500 55600 55500 720
511 20250313 103600 6523340450 55500 55500 55600 55500 573
512 20250313 103500 6491526000 55500 55550 55600 55500 477
513 20250313 103400 6465035350 55600 55600 55600 55500 821
514 20250313 103300 6419416800 55600 55600 55600 55500 518
515 20250313 103200 6390654250 55500 55500 55600 55500 571
516 20250313 103100 6358926650 55500 55500 55600 55500 399
517 20250313 103000 6336772650 55500 55600 55600 55500 618
518 20250313 102900 6302460700 55600 55550 55600 55500 2213
519 20250313 102800 6179525950 55500 55600 55600 55500 1306
520 20250313 102700 6107031850 55600 55600 55600 55500 333
521 20250313 102600 6088545700 55500 55500 55600 55500 531
522 20250313 102500 6059060200 55600 55500 55600 55500 657
523 20250313 102400 6022582900 55500 55600 55600 55500 370
524 20250313 102300 6002027950 55500 55500 55600 55500 486
525 20250313 102200 5975034200 55500 55500 55600 55500 329
526 20250313 102100 5956767700 55500 55550 55550 55500 317
527 20250313 102000 5939173750 55600 55500 55600 55500 443
528 20250313 101900 5914564150 55500 55550 55600 55500 1879
529 20250313 101800 5810145900 55500 55600 55600 55500 486
530 20250313 101700 5783159900 55500 55500 55600 55500 954
531 20250313 101600 5730208750 55550 55500 55600 55500 385
532 20250313 101500 5708838350 55600 55600 55600 55500 313
533 20250313 101400 5691453000 55500 55550 55600 55500 337
534 20250313 101300 5672733900 55550 55600 55600 55550 530
535 20250313 101200 5643288300 55600 55500 55600 55500 273
536 20250313 101100 5628133950 55500 55500 55550 55500 405
537 20250313 101000 5605656300 55500 55500 55600 55500 311
538 20250313 100900 5588392450 55550 55550 55600 55500 298
539 20250313 100800 5571852150 55600 55550 55600 55500 2606
540 20250313 100700 5426993000 55500 55550 55600 55500 731
541 20250313 100600 5386412800 55500 55500 55600 55400 541
542 20250313 100500 5356399700 55400 55500 55500 55400 1225
543 20250313 100400 5288424100 55450 55500 55500 55450 1004
544 20250313 100300 5232723900 55450 55500 55500 55400 3879
545 20250313 100200 5017447050 55500 55500 55550 55500 418
546 20250313 100100 4994247650 55600 55550 55600 55500 248
547 20250313 100000 4980479750 55550 55500 55600 55500 268
548 20250313 095900 4965601450 55600 55500 55600 55500 552
549 20250313 095800 4934963000 55500 55500 55600 55400 6768
550 20250313 095700 4559338050 55600 55500 55600 55500 1217
551 20250313 095600 4491755400 55600 55650 55650 55500 877
552 20250313 095500 4443033100 55600 55600 55600 55500 1226
553 20250313 095400 4374886000 55500 55600 55600 55500 1229
554 20250313 095300 4306672250 55500 55550 55600 55500 1286
555 20250313 095200 4235234850 55500 55500 55550 55500 432
556 20250313 095100 4211256850 55500 55600 55700 55500 7810
557 20250313 095000 3777228650 55700 55600 55700 55600 885
558 20250313 094900 3728018800 55600 55600 55700 55600 708
559 20250313 094800 3688629700 55600 55600 55700 55600 210
560 20250313 094700 3676952750 55700 55700 55700 55600 536
561 20250313 094600 3647134900 55700 55600 55700 55600 659
562 20250313 094500 3610459300 55600 55600 55700 55600 655
563 20250313 094400 3574026250 55600 55600 55700 55600 560
564 20250313 094300 3542884050 55700 55700 55700 55600 872
565 20250313 094200 3494352150 55700 55700 55700 55600 619
566 20250313 094100 3459898050 55700 55600 55700 55600 226
567 20250313 094000 3447323500 55700 55700 55700 55600 410
568 20250313 093900 3424493400 55650 55700 55700 55600 834
569 20250313 093800 3378088300 55700 55700 55800 55600 3612
570 20250313 093700 3176908600 55800 55700 55800 55700 213
571 20250313 093600 3165037200 55800 55800 55800 55700 708
572 20250313 093500 3125560200 55800 55700 55800 55700 281
573 20250313 093400 3109896550 55800 55800 55800 55700 1569
574 20250313 093300 3022366400 55700 55800 55800 55700 195
575 20250313 093200 3011495800 55800 55700 55800 55700 1810
576 20250313 093100 2910636250 55700 55700 55800 55700 1708
577 20250313 093000 2815364450 55800 55700 55800 55700 374
578 20250313 092900 2794527350 55800 55700 55800 55700 526
579 20250313 092800 2765195850 55700 55700 55800 55700 179
580 20250313 092700 2755221150 55700 55700 55800 55700 422
581 20250313 092600 2731713050 55700 55700 55800 55700 465
582 20250313 092500 2705801250 55700 55700 55800 55700 463
583 20250313 092400 2680008150 55800 55800 55800 55700 714
584 20250313 092300 2640224850 55800 55800 55800 55700 320
585 20250313 092200 2622392650 55800 55700 55800 55700 2086
586 20250313 092100 2506120350 55700 55750 55750 55600 742
587 20250313 092000 2464799350 55750 55800 55800 55700 177
588 20250313 091900 2454936400 55700 55700 55700 55600 1716
589 20250313 091800 2359361700 55600 55700 55700 55600 323
590 20250313 091700 2341386200 55600 55650 55700 55600 1176
591 20250313 091600 2275948150 55600 55700 55700 55600 385
592 20250313 091500 2254509650 55600 55700 55800 55600 3445
593 20250313 091400 2062633150 55700 55800 55800 55700 318
594 20250313 091300 2044913950 55800 55800 55800 55700 151
595 20250313 091200 2036502550 55800 55700 55800 55700 420
596 20250313 091100 2013085350 55700 55700 55800 55700 123
597 20250313 091000 2006232850 55800 55800 55800 55700 700
598 20250313 090900 1967223250 55700 55700 55800 55700 1988
599 20250313 090800 1856491500 55700 55800 55800 55600 9105
600 20250313 090700 1349443700 55800 55800 55800 55700 436
601 20250313 090600 1325139900 55800 55800 55800 55700 455
602 20250313 090500 1299769450 55800 55700 55800 55700 1445
603 20250313 090400 1219261650 55700 55800 55800 55700 1150
604 20250313 090300 1155120350 55800 55800 55900 55750 818
605 20250313 090200 1109476400 55800 55900 55900 55700 3630
606 20250313 090100 906946700 55900 56000 56000 55800 4485
607 20250313 090000 656219700 56000 55900 56000 55800 11728

1
017670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,435061,214790053,24189391600,11942326946800,0.20
20250310,424160,214790053,23371216000,11834931920300,0.20
20250307,422593,214790053,23411652200,11899368936200,0.20
20250306,422390,214790053,23653840000,12028242968000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 435061 214790053 24189391600 11942326946800 0.20
3 20250310 424160 214790053 23371216000 11834931920300 0.20
4 20250307 422593 214790053 23411652200 11899368936200 0.20
5 20250306 422390 214790053 23653840000 12028242968000 0.20