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

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

630
042000/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192800,19953778200,54000,54000,54000,54000,9389
20250320,192700,19953778200,54000,54000,54000,54000,0
20250320,192600,19953778200,54000,54000,54000,54000,0
20250320,192500,19953778200,54000,54000,54000,54000,0
20250320,192400,19953778200,54000,54000,54000,54000,0
20250320,192300,19953778200,54000,54000,54000,54000,0
20250320,192200,19953778200,54000,54000,54000,54000,0
20250320,192100,19953778200,54000,54000,54000,54000,0
20250320,192000,19953778200,54000,54000,54000,54000,0
20250320,191900,19953778200,54000,54000,54000,54000,0
20250320,191800,19953778200,54000,54000,54000,54000,0
20250320,191700,19953778200,54000,54000,54000,54000,0
20250320,191600,19953778200,54000,54000,54000,54000,0
20250320,191500,19953778200,54000,54000,54000,54000,0
20250320,191400,19953778200,54000,54000,54000,54000,0
20250320,191300,19953778200,54000,54000,54000,54000,0
20250320,191200,19953778200,54000,54000,54000,54000,0
20250320,191100,19953778200,54000,54000,54000,54000,0
20250320,191000,19953778200,54000,54000,54000,54000,0
20250320,190900,19953778200,54000,54000,54000,54000,0
20250320,190800,19953778200,54000,54000,54000,54000,0
20250320,190700,19953778200,54000,54000,54000,54000,0
20250320,190600,19953778200,54000,54000,54000,54000,0
20250320,190500,19953778200,54000,54000,54000,54000,0
20250320,190400,19953778200,54000,54000,54000,54000,0
20250320,190300,19953778200,54000,54000,54000,54000,0
20250320,190200,19953778200,54000,54000,54000,54000,0
20250320,190100,19953778200,54000,54000,54000,54000,0
20250320,190000,19953778200,54000,54000,54000,54000,0
20250320,185900,19953778200,54000,54000,54000,54000,0
20250320,185800,19953778200,54000,54000,54000,54000,9389
20250320,185700,19953778200,54000,54000,54000,54000,0
20250320,185600,19953778200,54000,54000,54000,54000,0
20250320,185500,19953778200,54000,54000,54000,54000,0
20250320,185400,19953778200,54000,54000,54000,54000,0
20250320,185300,19953778200,54000,54000,54000,54000,0
20250320,185200,19953778200,54000,54000,54000,54000,0
20250320,185100,19953778200,54000,54000,54000,54000,0
20250320,185000,19953778200,54000,54000,54000,54000,0
20250320,184900,19953778200,54000,54000,54000,54000,0
20250320,184800,19953778200,54000,54000,54000,54000,0
20250320,184700,19953778200,54000,54000,54000,54000,0
20250320,184600,19953778200,54000,54000,54000,54000,0
20250320,184500,19953778200,54000,54000,54000,54000,0
20250320,184400,19953778200,54000,54000,54000,54000,0
20250320,184300,19953778200,54000,54000,54000,54000,0
20250320,184200,19953778200,54000,54000,54000,54000,0
20250320,184100,19953778200,54000,54000,54000,54000,0
20250320,184000,19953778200,54000,54000,54000,54000,0
20250320,183900,19953778200,54000,54000,54000,54000,0
20250320,183800,19953778200,54000,54000,54000,54000,0
20250320,183700,19953778200,54000,54000,54000,54000,0
20250320,183600,19953778200,54000,54000,54000,54000,0
20250320,183500,19953778200,54000,54000,54000,54000,0
20250320,183400,19953778200,54000,54000,54000,54000,0
20250320,183300,19953778200,54000,54000,54000,54000,0
20250320,183200,19953778200,54000,54000,54000,54000,0
20250320,183100,19953778200,54000,54000,54000,54000,0
20250320,183000,19953778200,54000,54000,54000,54000,0
20250320,182900,19953778200,54000,54000,54000,54000,0
20250320,182800,19953778200,54000,54000,54000,54000,9389
20250320,182700,19953778200,54000,54000,54000,54000,0
20250320,182600,19953778200,54000,54000,54000,54000,0
20250320,182500,19953778200,54000,54000,54000,54000,0
20250320,182400,19953778200,54000,54000,54000,54000,0
20250320,182300,19953778200,54000,54000,54000,54000,0
20250320,182200,19953778200,54000,54000,54000,54000,0
20250320,182100,19953778200,54000,54000,54000,54000,0
20250320,182000,19953778200,54000,54000,54000,54000,0
20250320,181900,19953778200,54000,54000,54000,54000,0
20250320,181800,19953778200,54000,54000,54000,54000,0
20250320,181700,19953778200,54000,54000,54000,54000,0
20250320,181600,19953778200,54000,54000,54000,54000,0
20250320,181500,19953778200,54000,54000,54000,54000,0
20250320,181400,19953778200,54000,54000,54000,54000,0
20250320,181300,19953778200,54000,54000,54000,54000,0
20250320,181200,19953778200,54000,54000,54000,54000,0
20250320,181100,19953778200,54000,54000,54000,54000,0
20250320,181000,19953778200,54000,54000,54000,54000,0
20250320,180900,19953778200,54000,54000,54000,54000,0
20250320,180800,19953778200,54000,54000,54000,54000,0
20250320,180700,19953778200,54000,54000,54000,54000,0
20250320,180600,19953778200,54000,54000,54000,54000,0
20250320,180500,19953778200,54000,54000,54000,54000,0
20250320,180400,19953778200,54000,54000,54000,54000,0
20250320,180300,19953778200,54000,54000,54000,54000,0
20250320,180200,19953778200,54000,54000,54000,54000,0
20250320,180100,19953778200,54000,54000,54000,54000,0
20250320,180000,19953778200,54000,54000,54000,54000,0
20250320,175900,19953778200,54000,54000,54000,54000,0
20250320,175800,19953778200,54000,54000,54000,54000,9389
20250320,175700,19953778200,54000,54000,54000,54000,0
20250320,175600,19953778200,54000,54000,54000,54000,0
20250320,175500,19953778200,54000,54000,54000,54000,0
20250320,175400,19953778200,54000,54000,54000,54000,0
20250320,175300,19953778200,54000,54000,54000,54000,0
20250320,175200,19953778200,54000,54000,54000,54000,0
20250320,175100,19953778200,54000,54000,54000,54000,0
20250320,175000,19953778200,54000,54000,54000,54000,0
20250320,174900,19953778200,54000,54000,54000,54000,0
20250320,174800,19953778200,54000,54000,54000,54000,0
20250320,174700,19953778200,54000,54000,54000,54000,0
20250320,174600,19953778200,54000,54000,54000,54000,0
20250320,174500,19953778200,54000,54000,54000,54000,0
20250320,174400,19953778200,54000,54000,54000,54000,0
20250320,174300,19953778200,54000,54000,54000,54000,0
20250320,174200,19953778200,54000,54000,54000,54000,0
20250320,174100,19953778200,54000,54000,54000,54000,0
20250320,174000,19953778200,54000,54000,54000,54000,0
20250320,173900,19953778200,54000,54000,54000,54000,0
20250320,173800,19953778200,54000,54000,54000,54000,0
20250320,173700,19953778200,54000,54000,54000,54000,0
20250320,173600,19953778200,54000,54000,54000,54000,0
20250320,173500,19953778200,54000,54000,54000,54000,0
20250320,173400,19953778200,54000,54000,54000,54000,0
20250320,173300,19953778200,54000,54000,54000,54000,0
20250320,173200,19953778200,54000,54000,54000,54000,0
20250320,173100,19953778200,54000,54000,54000,54000,0
20250320,173000,19953778200,54000,54000,54000,54000,0
20250320,172900,19953778200,54000,54000,54000,54000,0
20250320,172800,19953778200,54000,54000,54000,54000,9389
20250320,172700,19953778200,54000,54000,54000,54000,0
20250320,172600,19953778200,54000,54000,54000,54000,0
20250320,172500,19953778200,54000,54000,54000,54000,0
20250320,172400,19953778200,54000,54000,54000,54000,0
20250320,172300,19953778200,54000,54000,54000,54000,0
20250320,172200,19953778200,54000,54000,54000,54000,0
20250320,172100,19953778200,54000,54000,54000,54000,0
20250320,172000,19953778200,54000,54000,54000,54000,0
20250320,171900,19953778200,54000,54000,54000,54000,0
20250320,171800,19953778200,54000,54000,54000,54000,0
20250320,171700,19953778200,54000,54000,54000,54000,0
20250320,171600,19953778200,54000,54000,54000,54000,0
20250320,171500,19953778200,54000,54000,54000,54000,0
20250320,171400,19953778200,54000,54000,54000,54000,0
20250320,171300,19953778200,54000,54000,54000,54000,0
20250320,171200,19953778200,54000,54000,54000,54000,0
20250320,171100,19953778200,54000,54000,54000,54000,0
20250320,171000,19953778200,54000,54000,54000,54000,0
20250320,170900,19953778200,54000,54000,54000,54000,0
20250320,170800,19953778200,54000,54000,54000,54000,0
20250320,170700,19953778200,54000,54000,54000,54000,0
20250320,170600,19953778200,54000,54000,54000,54000,0
20250320,170500,19953778200,54000,54000,54000,54000,0
20250320,170400,19953778200,54000,54000,54000,54000,0
20250320,170300,19953778200,54000,54000,54000,54000,0
20250320,170200,19953778200,54000,54000,54000,54000,0
20250320,170100,19953778200,54000,54000,54000,54000,0
20250320,170000,19953778200,54000,54000,54000,54000,0
20250320,165900,19953778200,54000,54000,54000,54000,0
20250320,165800,19953778200,54000,54000,54000,54000,9389
20250320,165700,19953778200,54000,54000,54000,54000,0
20250320,165600,19953778200,54000,54000,54000,54000,0
20250320,165500,19953778200,54000,54000,54000,54000,0
20250320,165400,19953778200,54000,54000,54000,54000,0
20250320,165300,19953778200,54000,54000,54000,54000,0
20250320,165200,19953778200,54000,54000,54000,54000,0
20250320,165100,19953778200,54000,54000,54000,54000,0
20250320,165000,19953778200,54000,54000,54000,54000,0
20250320,164900,19953778200,54000,54000,54000,54000,0
20250320,164800,19953778200,54000,54000,54000,54000,0
20250320,164700,19953778200,54000,54000,54000,54000,0
20250320,164600,19953778200,54000,54000,54000,54000,0
20250320,164500,19953778200,54000,54000,54000,54000,0
20250320,164400,19953778200,54000,54000,54000,54000,0
20250320,164300,19953778200,54000,54000,54000,54000,0
20250320,164200,19953778200,54000,54000,54000,54000,0
20250320,164100,19953778200,54000,54000,54000,54000,0
20250320,164000,19953778200,54000,54000,54000,54000,0
20250320,163900,19953778200,54000,54000,54000,54000,0
20250320,163800,19953778200,54000,54000,54000,54000,0
20250320,163700,19953778200,54000,54000,54000,54000,0
20250320,163600,19953778200,54000,54000,54000,54000,0
20250320,163500,19953778200,54000,54000,54000,54000,0
20250320,163400,19953778200,54000,54000,54000,54000,0
20250320,163300,19953778200,54000,54000,54000,54000,0
20250320,163200,19953778200,54000,54000,54000,54000,0
20250320,163100,19953778200,54000,54000,54000,54000,0
20250320,163000,19953778200,54000,54000,54000,54000,0
20250320,162900,19953778200,54000,54000,54000,54000,0
20250320,162800,19953778200,54000,54000,54000,54000,9389
20250320,162700,19953778200,54000,54000,54000,54000,0
20250320,162600,19953778200,54000,54000,54000,54000,0
20250320,162500,19953778200,54000,54000,54000,54000,0
20250320,162400,19953778200,54000,54000,54000,54000,0
20250320,162300,19953778200,54000,54000,54000,54000,0
20250320,162200,19953778200,54000,54000,54000,54000,0
20250320,162100,19953778200,54000,54000,54000,54000,0
20250320,162000,19953778200,54000,54000,54000,54000,0
20250320,161900,19953778200,54000,54000,54000,54000,0
20250320,161800,19953778200,54000,54000,54000,54000,0
20250320,161700,19953778200,54000,54000,54000,54000,0
20250320,161600,19953778200,54000,54000,54000,54000,0
20250320,161500,19953778200,54000,54000,54000,54000,0
20250320,161400,19953778200,54000,54000,54000,54000,0
20250320,161300,19953778200,54000,54000,54000,54000,0
20250320,161200,19953778200,54000,54000,54000,54000,0
20250320,161100,19953778200,54000,54000,54000,54000,0
20250320,161000,19953778200,54000,54000,54000,54000,0
20250320,160900,19953778200,54000,54000,54000,54000,0
20250320,160800,19953778200,54000,54000,54000,54000,0
20250320,160700,19953778200,54000,54000,54000,54000,0
20250320,160600,19953778200,54000,54000,54000,54000,0
20250320,160500,19953778200,54000,54000,54000,54000,0
20250320,160400,19953778200,54000,54000,54000,54000,0
20250320,160300,19953778200,54000,54000,54000,54000,0
20250320,160200,19953778200,54000,54000,54000,54000,0
20250320,160100,19953778200,54000,54000,54000,54000,0
20250320,160000,19953778200,54000,54000,54000,54000,0
20250320,155900,19953778200,54000,54000,54000,54000,0
20250320,155800,19953778200,54000,54000,54000,54000,9389
20250320,155700,19953778200,54000,54000,54000,54000,0
20250320,155600,19953778200,54000,54000,54000,54000,0
20250320,155500,19953778200,54000,54000,54000,54000,0
20250320,155400,19953778200,54000,54000,54000,54000,0
20250320,155300,19953778200,54000,54000,54000,54000,0
20250320,155200,19953778200,54000,54000,54000,54000,0
20250320,155100,19953778200,54000,54000,54000,54000,0
20250320,155000,19953778200,54000,54000,54000,54000,0
20250320,154900,19953778200,54000,54000,54000,54000,0
20250320,154800,19953778200,54000,54000,54000,54000,0
20250320,154700,19953778200,54000,54000,54000,54000,0
20250320,154600,19953778200,54000,54000,54000,54000,0
20250320,154500,19953778200,54000,54000,54000,54000,0
20250320,154400,19953778200,54000,54000,54000,54000,0
20250320,154300,19953778200,54000,54000,54000,54000,0
20250320,154200,19953778200,54000,54000,54000,54000,0
20250320,154100,19953778200,54000,54000,54000,54000,0
20250320,154000,19953778200,54000,54000,54000,54000,0
20250320,153900,19953778200,54000,54000,54000,54000,0
20250320,153800,19953778200,54000,54000,54000,54000,0
20250320,153700,19953778200,54000,54000,54000,54000,0
20250320,153600,19953778200,54000,54000,54000,54000,0
20250320,153500,19953778200,54000,54000,54000,54000,0
20250320,153400,19953778200,54000,54000,54000,54000,0
20250320,153300,19953778200,54000,54000,54000,54000,0
20250320,153200,19953778200,54000,54000,54000,54000,0
20250320,153100,19953778200,54000,54000,54000,54000,0
20250320,153000,19953778200,54000,54000,54000,54000,9389
20250320,152900,19446772200,53950,53950,53950,53950,0
20250320,152800,19446772200,53950,53950,53950,53950,0
20250320,152700,19446772200,53950,53950,53950,53950,0
20250320,152600,19446772200,53950,53950,53950,53950,0
20250320,152500,19446772200,53950,53950,53950,53950,0
20250320,152400,19446772200,53950,53950,53950,53950,0
20250320,152300,19446772200,53950,53950,53950,53950,0
20250320,152200,19446772200,53950,53950,53950,53950,0
20250320,152100,19446772200,53950,53950,53950,53950,0
20250320,152000,19446772200,53950,53950,53950,53950,0
20250320,151900,19446772200,53950,53900,54100,53900,620
20250320,151800,19413302750,54100,54000,54100,53900,1070
20250320,151700,19355573150,53900,53950,54100,53900,1513
20250320,151600,19273889650,54000,54100,54100,53900,1329
20250320,151500,19202122250,54100,54000,54200,54000,948
20250320,151400,19150847400,54100,54100,54200,54000,1572
20250320,151300,19065806450,54100,54100,54200,54000,1460
20250320,151200,18986851800,54100,53800,54100,53800,2601
20250320,151100,18846596600,53800,53700,54000,53700,980
20250320,151000,18793828650,53800,53700,53800,53500,2768
20250320,150900,18645187550,53700,53800,53800,53400,6686
20250320,150800,18287093500,53800,53700,53900,53600,4580
20250320,150700,18041343500,53600,53700,53900,53600,1379
20250320,150600,17967265050,53700,53700,53900,53700,1250
20250320,150500,17900075250,53700,53900,54000,53600,6963
20250320,150400,17525852000,54000,53900,54000,53900,1002
20250320,150300,17471817250,54000,54000,54000,53900,757
20250320,150200,17431005600,54000,54000,54100,53800,2685
20250320,150100,17286233900,54000,54100,54200,53900,3013
20250320,150000,17123635900,54100,54100,54300,54000,1827
20250320,145900,17024775600,54100,54150,54200,54100,1073
20250320,145800,16966714750,54200,54100,54200,54100,1563
20250320,145700,16882146100,54200,54150,54200,54100,969
20250320,145600,16829696750,54200,54100,54200,54000,1513
20250320,145500,16747912600,54100,54000,54200,54000,1056
20250320,145400,16690780100,54000,54100,54200,54000,1707
20250320,145300,16598397500,54100,54050,54200,53900,1120
20250320,145200,16537876750,54000,54000,54150,53900,1430
20250320,145100,16460586450,54000,54000,54100,53900,1379
20250320,145000,16386120100,53900,53900,54200,53800,2044
20250320,144900,16275792850,53800,53800,54000,53700,2379
20250320,144800,16147744950,53800,53800,53900,53700,1547
20250320,144700,16064521100,53800,53900,54000,53800,1937
20250320,144600,15960249050,53900,53800,54000,53800,1452
20250320,144500,15882025850,54000,54000,54100,53800,1331
20250320,144400,15810297250,54000,53900,54100,53800,1646
20250320,144300,15721581850,53900,54000,54000,53800,1672
20250320,144200,15631469750,53900,53900,54000,53800,2210
20250320,144100,15512391200,53800,53800,54000,53800,1662
20250320,144000,15422795900,53800,54150,54200,53800,3721
20250320,143900,15221934600,54100,54000,54300,53900,3697
20250320,143800,15021788050,54000,54200,54400,54000,6928
20250320,143700,14647389650,54250,54500,54600,54200,2880
20250320,143600,14490780400,54500,54650,54700,54400,3003
20250320,143500,14327144800,54600,54500,54700,54500,792
20250320,143400,14283920450,54500,54500,54600,54500,398
20250320,143300,14262201800,54500,54550,54600,54500,242
20250320,143200,14249006200,54600,54550,54600,54400,165
20250320,143100,14240013550,54600,54600,54600,54400,276
20250320,143000,14224980500,54500,54400,54600,54400,1179
20250320,142900,14160727900,54400,54400,54500,54400,133
20250320,142800,14153490300,54500,54300,54500,54300,971
20250320,142700,14100682700,54300,54000,54400,54000,1324
20250320,142600,14028868250,54100,54200,54300,54100,2242
20250320,142500,13907493550,54400,54300,54600,54100,3470
20250320,142400,13719179250,54200,54200,54500,54100,3799
20250320,142300,13512983300,54200,54550,54550,54100,2494
20250320,142200,13377760250,54500,54400,54600,54400,223
20250320,142100,13365611350,54500,54750,54800,54200,5007
20250320,142000,13093278100,54700,54700,54800,54600,146
20250320,141900,13085290600,54800,54750,54800,54600,337
20250320,141800,13066856550,54800,54700,54800,54700,71
20250320,141700,13062969100,54700,54650,54800,54600,638
20250320,141600,13028072950,54600,54600,54700,54600,197
20250320,141500,13017314100,54600,54600,54700,54600,207
20250320,141400,13006007250,54600,54650,54700,54600,198
20250320,141300,12995190100,54700,54600,54700,54600,328
20250320,141200,12977274600,54500,54600,54700,54500,371
20250320,141100,12957047800,54500,54500,54700,54400,305
20250320,141000,12940403250,54500,54500,54650,54500,1914
20250320,140900,12835999000,54500,54600,54700,54500,1744
20250320,140800,12740912750,54700,54600,54700,54500,302
20250320,140700,12724422600,54600,54650,54700,54500,633
20250320,140600,12689862450,54700,54650,54700,54500,2421
20250320,140500,12557694300,54700,54700,54800,54600,196
20250320,140400,12546974250,54800,54750,54800,54700,281
20250320,140300,12531583500,54700,54800,54800,54700,186
20250320,140200,12521405800,54700,54800,54800,54700,246
20250320,140100,12507947150,54800,54850,54900,54700,447
20250320,140000,12483449750,54900,55000,55000,54800,202
20250320,135900,12472358100,54900,54900,55000,54800,431
20250320,135800,12448727850,54800,54800,54900,54800,213
20250320,135700,12437048600,54800,54800,54900,54800,148
20250320,135600,12428933150,54800,55000,55000,54800,360
20250320,135500,12409180650,54900,54900,55000,54900,955
20250320,135400,12356740200,54900,55000,55000,54900,188
20250320,135300,12346407150,54900,54900,55000,54900,251
20250320,135200,12332623200,55000,54800,55000,54800,298
20250320,135100,12316263700,54900,54800,54900,54800,597
20250320,135000,12283513350,54900,54700,54900,54700,270
20250320,134900,12268705050,54800,54700,54800,54600,1972
20250320,134800,12160760600,54800,54850,54900,54700,148
20250320,134700,12152652400,54900,54700,54900,54700,566
20250320,134600,12121656900,54700,54700,54800,54600,2292
20250320,134500,11996424500,54700,54700,54800,54600,1808
20250320,134400,11897524400,54700,54800,54800,54700,261
20250320,134300,11883236550,54900,54800,54950,54700,631
20250320,134200,11848638450,54900,54900,54900,54800,364
20250320,134100,11828685850,54900,55000,55000,54800,141
20250320,134000,11820952700,55000,55000,55000,54800,371
20250320,133900,11800586500,54950,54800,55000,54800,4596
20250320,133800,11548675400,54900,54850,54900,54800,125
20250320,133700,11541822100,54800,54800,54900,54700,486
20250320,133600,11515189300,54700,54800,54800,54700,321
20250320,133500,11497627450,54700,54800,54800,54700,117
20250320,133400,11491223650,54900,55000,55000,54700,581
20250320,133300,11459393300,55000,55000,55050,54900,208
20250320,133200,11447957600,55000,54700,55000,54700,1415
20250320,133100,11370199200,54700,55000,55000,54600,2901
20250320,133000,11211400350,54900,55000,55000,54800,1577
20250320,132900,11124941050,55000,54800,55000,54800,630
20250320,132800,11090378250,54800,54800,55000,54700,777
20250320,132700,11047820850,54900,55000,55100,54900,788
20250320,132600,11004509650,55100,55000,55100,54900,185
20250320,132500,10994339250,55100,55250,55250,54800,1667
20250320,132400,10902836350,55200,55200,55300,55100,235
20250320,132300,10889868300,55250,55050,55250,54900,3593
20250320,132200,10692337900,55000,55200,55200,55000,2035
20250320,132100,10580405300,55000,55300,55350,55000,3488
20250320,132000,10388456350,55300,55200,55400,55200,1078
20250320,131900,10328944500,55200,55200,55300,55050,4470
20250320,131800,10082602650,55250,55300,55350,55250,789
20250320,131700,10038971300,55350,55350,55350,55300,75
20250320,131600,10034822950,55350,55300,55350,55300,45
20250320,131500,10032332850,55350,55300,55350,55300,201
20250320,131400,10021216500,55300,55350,55350,55300,57
20250320,131300,10018062450,55400,55300,55400,55300,42
20250320,131200,10015737750,55300,55350,55400,55200,178
20250320,131100,10005893800,55400,55350,55400,55200,1119
20250320,131000,9944014300,55300,55300,55400,55300,94
20250320,130900,9938815400,55300,55350,55400,55200,1530
20250320,130800,9854298250,55400,55400,55400,55400,16
20250320,130700,9853411850,55400,55400,55400,55300,132
20250320,130600,9846109700,55400,55400,55400,55300,761
20250320,130500,9804023400,55400,55450,55500,55300,366
20250320,130400,9783747300,55500,55400,55500,55400,240
20250320,130300,9770450450,55300,55400,55400,55300,175
20250320,130200,9760756950,55300,55400,55400,55300,21
20250320,130100,9759594000,55300,55400,55400,55300,171
20250320,130000,9750136600,55300,55400,55400,55300,357
20250320,125900,9730393600,55400,55400,55400,55300,334
20250320,125800,9711920300,55400,55350,55400,55350,25
20250320,125700,9710535550,55400,55300,55400,55200,248
20250320,125600,9696820250,55300,55200,55300,55200,109
20250320,125500,9690802950,55100,55200,55300,55100,1429
20250320,125400,9612041250,55200,55200,55300,55100,1383
20250320,125300,9535814200,55200,55200,55300,55100,1409
20250320,125200,9458036500,55200,55500,55500,55100,2994
20250320,125100,9292609500,55400,55600,55600,55400,3546
20250320,125000,9095973350,55500,55600,55600,55500,148
20250320,124900,9087756300,55600,55600,55600,55500,23
20250320,124800,9086478100,55600,55600,55600,55500,150
20250320,124700,9078144650,55600,55550,55600,55500,27
20250320,124600,9076644450,55550,55600,55600,55550,214
20250320,124500,9064751150,55500,55600,55600,55500,133
20250320,124400,9057367250,55500,55600,55700,55500,4557
20250320,124300,8804000950,55600,55900,55900,55600,935
20250320,124200,8752010250,55800,55900,55900,55800,50
20250320,124100,8749219700,55700,55800,55850,55700,96
20250320,124000,8743867400,55800,55600,55850,55500,6589
20250320,123900,8378063750,55600,55600,55600,55500,24
20250320,123800,8376730150,55600,55600,55600,55600,12
20250320,123700,8376062950,55600,55650,55700,55500,726
20250320,123600,8335700800,55600,55650,55700,55600,153
20250320,123500,8327192700,55700,55700,55700,55600,24
20250320,123400,8325856650,55700,55700,55700,55700,7
20250320,123300,8325466750,55700,55700,55700,55600,21
20250320,123200,8324297750,55700,55700,55700,55600,106
20250320,123100,8318397500,55700,55650,55700,55600,34
20250320,123000,8316504800,55700,55650,55700,55600,199
20250320,122900,8305428650,55700,55650,55700,55600,148
20250320,122800,8297197850,55700,55650,55700,55500,2113
20250320,122700,8179914600,55700,55650,55700,55600,30
20250320,122600,8178244900,55650,55600,55700,55600,15
20250320,122500,8177409750,55600,55700,55700,55600,868
20250320,122400,8129147850,55700,55800,55800,55600,219
20250320,122300,8116956550,55800,55850,55850,55700,712
20250320,122200,8077286500,55900,55800,55900,55800,18
20250320,122100,8076280500,55800,55850,55900,55800,37
20250320,122000,8074214100,55800,56000,56000,55800,241
20250320,121900,8060759650,56000,56000,56000,55800,29
20250320,121800,8059138650,56000,55900,56000,55800,54
20250320,121700,8056120650,55800,56050,56050,55800,106
20250320,121600,8050190900,56100,56050,56100,56000,22
20250320,121500,8048957800,56000,56100,56100,56000,109
20250320,121400,8042844650,56100,56100,56100,56100,4
20250320,121300,8042620250,56100,56000,56100,55800,100
20250320,121200,8037013000,56000,55950,56000,55900,116
20250320,121100,8030517700,56000,55850,56050,55800,348
20250320,121000,8011043700,55900,56000,56000,55800,119
20250320,120900,8004396050,55950,56000,56100,55900,15
20250320,120800,8003556050,56100,56100,56100,56000,22
20250320,120700,8002322050,56000,56100,56100,55800,383
20250320,120600,7980946100,56100,56000,56100,55800,424
20250320,120500,7957272200,56100,55900,56100,55800,802
20250320,120400,7912441100,55850,56000,56100,55850,282
20250320,120300,7896665500,56000,56100,56200,56000,138
20250320,120200,7888934700,56300,56150,56300,56000,172
20250320,120100,7879280850,56300,56150,56300,56100,46
20250320,120000,7876696650,56200,56150,56300,56000,22
20250320,115900,7875461400,56200,56200,56200,56100,587
20250320,115800,7842483100,56100,56200,56200,56100,99
20250320,115700,7836928100,56200,56150,56200,56000,186
20250320,115600,7826502300,56200,56200,56200,56150,11
20250320,115500,7825884200,56200,56000,56200,56000,22
20250320,115400,7824650400,56200,56200,56200,56100,64
20250320,115300,7821055100,56100,56000,56100,56000,29
20250320,115200,7819429200,56100,56100,56100,56000,508
20250320,115100,7790930600,56200,56100,56200,56100,21
20250320,115000,7789751400,56200,56200,56300,56100,15
20250320,114900,7788907600,56300,56200,56300,56200,340
20250320,114800,7769796600,56300,56300,56300,56300,455
20250320,114700,7744180100,56300,56100,56300,56100,20
20250320,114600,7743056300,56300,56200,56300,56200,60
20250320,114500,7739682500,56300,56100,56300,56100,56
20250320,114400,7736533500,56200,56200,56300,56200,382
20250320,114300,7715062500,56200,56100,56200,56100,22
20250320,114200,7713827400,56200,56100,56200,56100,11
20250320,114100,7713209700,56100,55900,56200,55900,61
20250320,114000,7709786800,56200,56200,56200,56200,9
20250320,113900,7709281000,56100,55900,56100,55900,2439
20250320,113800,7572670200,55800,55900,55900,55800,30
20250320,113700,7570994700,55900,55900,55900,55900,31
20250320,113600,7569261800,55800,55900,56000,55800,213
20250320,113500,7557355500,56000,55900,56000,55900,14
20250320,113400,7556572000,55900,56000,56000,55900,104
20250320,113300,7550749800,56000,56000,56000,56000,5
20250320,113200,7550469800,55900,56000,56000,55900,51
20250320,113100,7547617900,56000,56000,56000,56000,10
20250320,113000,7547057900,55900,56000,56000,55900,26
20250320,112900,7545604100,56000,55900,56000,55900,95
20250320,112800,7540292400,55900,55900,56000,55900,62
20250320,112700,7536825800,56000,56000,56000,56000,142
20250320,112600,7528873800,56000,55900,56000,55900,65
20250320,112500,7525238300,56000,56000,56000,56000,8
20250320,112400,7524790300,56000,56100,56100,56000,401
20250320,112300,7502331500,56000,56100,56100,56000,156
20250320,112200,7493595000,56100,56100,56100,55900,97
20250320,112100,7488170500,56000,56000,56100,56000,7
20250320,112000,7487778000,56100,56000,56100,55900,57
20250320,111900,7484585700,56100,56000,56100,56000,587
20250320,111800,7451691900,56000,56000,56100,56000,19
20250320,111700,7450627400,56100,56100,56100,56000,49
20250320,111600,7447881400,56100,56100,56100,56000,42
20250320,111500,7445526050,56100,56100,56100,56000,140
20250320,111400,7437672250,56000,56000,56100,56000,548
20250320,111300,7406965050,56000,56000,56000,56000,26
20250320,111200,7405509050,56000,55900,56000,55800,672
20250320,111100,7368008850,55900,55900,55900,55800,309
20250320,111000,7350735950,55900,55800,55900,55800,290
20250320,110900,7334551950,55800,55900,55900,55800,37
20250320,110800,7332485900,55800,55900,55900,55800,124
20250320,110700,7325564950,55900,55900,55900,55900,22
20250320,110600,7324335150,55900,56000,56000,55900,705
20250320,110500,7284904550,56000,55900,56000,55900,106
20250320,110400,7278969150,55900,55900,56000,55900,33
20250320,110300,7277123450,56000,56000,56000,55900,74
20250320,110200,7272984550,56000,56000,56100,55900,557
20250320,110100,7241748050,56100,55600,56100,55600,1916
20250320,110000,7134735250,55600,55500,55650,55500,93
20250320,105900,7129566150,55500,55400,55700,55400,429
20250320,105800,7105735800,55500,55400,55600,55400,1303
20250320,105700,7033453700,55400,55400,55500,55400,226
20250320,105600,7020918300,55400,55600,55600,55400,505
20250320,105500,6992923150,55500,55400,55500,55400,1710
20250320,105400,6898143950,55400,55600,55600,55400,868
20250320,105300,6850002850,55600,55500,55600,55400,675
20250320,105200,6812539650,55500,55500,55550,55400,2311
20250320,105100,6684281100,55600,55600,55700,55500,408
20250320,105000,6661595600,55700,55600,55700,55500,979
20250320,104900,6607163500,55700,55700,55700,55600,277
20250320,104800,6591735600,55700,55700,55800,55600,190
20250320,104700,6581152400,55700,55800,55800,55700,75
20250320,104600,6576974300,55700,55800,55800,55700,107
20250320,104500,6571007350,55800,55700,55800,55600,165
20250320,104400,6561816750,55700,55800,55800,55600,2154
20250320,104300,6441976550,55800,55800,55900,55800,487
20250320,104200,6414800950,55800,55900,55900,55800,69
20250320,104100,6410945250,56000,55900,56000,55900,61
20250320,104000,6407531650,55900,55900,56100,55800,390
20250320,103900,6385728150,56100,55900,56100,55900,2075
20250320,103800,6269578350,55900,56000,56000,55900,123
20250320,103700,6262701650,55900,56000,56000,55900,317
20250320,103600,6244978650,56000,55900,56000,55900,73
20250320,103500,6240893150,55900,55900,56000,55900,109
20250320,103400,6234799250,55900,55800,56000,55700,310
20250320,103300,6217493950,55700,55800,55900,55700,1127
20250320,103200,6154690950,55900,55900,55900,55800,65
20250320,103100,6151061350,55900,55800,55900,55800,139
20250320,103000,6143304650,55800,55800,55900,55700,283
20250320,102900,6127514450,55700,55700,55800,55700,102
20250320,102800,6121832050,55700,55800,55800,55700,32
20250320,102700,6120047350,55800,55700,55800,55700,797
20250320,102600,6075652850,55700,55700,55800,55700,236
20250320,102500,6062507400,55700,55900,55900,55700,207
20250320,102400,6050970400,55900,56000,56000,55800,411
20250320,102300,6027993400,56100,56100,56100,56000,31
20250320,102200,6026256300,56100,56100,56100,55700,1994
20250320,102100,5914914450,56200,56200,56200,56100,60
20250320,102000,5911546350,56000,56200,56200,56000,182
20250320,101900,5901321250,56200,55900,56200,55800,879
20250320,101800,5852110650,55900,56000,56000,55800,854
20250320,101700,5804370750,56000,56100,56100,56000,405
20250320,101600,5781689500,56100,56000,56100,56000,35
20250320,101500,5779728100,56000,56100,56150,56000,341
20250320,101400,5760620200,56100,56100,56100,56000,159
20250320,101300,5751701300,56100,56100,56100,56000,95
20250320,101200,5746372200,56000,56100,56100,56000,43
20250320,101100,5743963100,56000,56000,56000,56000,429
20250320,101000,5719939100,56000,55800,56000,55700,1166
20250320,100900,5654807200,55700,55700,55800,55600,2076
20250320,100800,5539352000,55700,55800,55800,55400,3484
20250320,100700,5345828400,55800,55600,55800,55600,472
20250320,100600,5319524400,55600,55700,55800,55500,1448
20250320,100500,5238939600,55800,56000,56100,55500,6149
20250320,100400,4895536450,56000,56200,56300,56000,2704
20250320,100300,4743835150,56200,56300,56300,56200,514
20250320,100200,4714947050,56200,56300,56300,56200,3527
20250320,100100,4516704850,56300,56700,56700,56300,2687
20250320,100000,4365262550,56700,57000,57000,56700,1806
20250320,095900,4262564300,57000,57000,57000,56900,347
20250320,095800,4242806100,57000,57000,57000,56900,397
20250320,095700,4220192800,57000,57000,57000,57000,317
20250320,095600,4202123800,56900,57100,57100,56800,161
20250320,095500,4192957000,57000,56900,57000,56700,3044
20250320,095400,4019821600,57000,57000,57000,56900,127
20250320,095300,4012584000,57000,57000,57200,57000,533
20250320,095200,3982176300,57000,57000,57100,57000,91
20250320,095100,3976983100,57100,57200,57200,57000,522
20250320,095000,3947215300,57200,57100,57200,57000,286
20250320,094900,3930889800,57100,57100,57100,57000,173
20250320,094800,3921011800,57100,57000,57100,57000,67
20250320,094700,3917187700,57100,57100,57200,57000,444
20250320,094600,3891836300,57200,57300,57300,57100,666
20250320,094500,3853729650,57300,57100,57300,57100,297
20250320,094400,3836740250,57300,57400,57400,57100,159
20250320,094300,3827620250,57300,57300,57400,57100,452
20250320,094200,3801730650,57300,57200,57300,57100,208
20250320,094100,3789833250,57200,57400,57400,57200,1606
20250320,094000,3697831950,57300,57600,57600,57300,2515
20250320,093900,3553380750,57600,57600,57700,57500,921
20250320,093800,3500295150,57600,57600,57700,57400,1051
20250320,093700,3439763950,57600,57500,57700,57300,2560
20250320,093600,3292517450,57500,57300,57500,57300,1552
20250320,093500,3203457950,57300,57000,57400,57000,2205
20250320,093400,3077415800,57000,56950,57000,56900,355
20250320,093300,3057185000,56900,57000,57000,56800,300
20250320,093200,3040115100,57000,57100,57100,56800,966
20250320,093100,2985096000,57000,56800,57000,56800,911
20250320,093000,2933257200,56800,56700,56800,56500,1131
20250320,092900,2869194000,56700,56700,56700,56500,359
20250320,092800,2848871900,56700,56700,56800,56600,141
20250320,092700,2840872500,56800,56800,56800,56600,210
20250320,092600,2828967000,56800,56900,57000,56600,661
20250320,092500,2791345400,56900,56700,57000,56700,1173
20250320,092400,2724674000,56700,56600,56700,56500,251
20250320,092300,2710468200,56600,56400,56600,56400,729
20250320,092200,2669324650,56500,56400,56500,56300,221
20250320,092100,2656850650,56400,56600,56600,56400,849
20250320,092000,2608883250,56600,56500,56800,56400,988
20250320,091900,2552947850,56500,56350,56600,56350,549
20250320,091800,2521969000,56400,56200,56500,56000,2842
20250320,091700,2362436600,56200,56400,56400,56200,1806
20250320,091600,2260788900,56400,56400,56500,56200,1618
20250320,091500,2169657300,56400,56100,56400,56100,3458
20250320,091400,1975032100,56100,56200,56400,56100,1484
20250320,091300,1891692200,56200,56600,56600,56100,4177
20250320,091200,1656495800,56600,56400,56600,56400,1256
20250320,091100,1585600200,56500,56900,57000,56500,2919
20250320,091000,1420284100,56900,56900,57000,56800,1526
20250320,090900,1333594600,56900,57100,57100,56800,272
20250320,090800,1318082500,57100,56900,57100,56800,1918
20250320,090700,1208964100,56900,56900,57000,56800,997
20250320,090600,1152241700,56800,57100,57100,56800,1805
20250320,090500,1049511100,57100,56900,57200,56900,3287
20250320,090400,862019500,56900,56900,56900,56700,2291
20250320,090300,731957300,57000,56850,57000,56700,478
20250320,090200,704787600,56900,57400,57500,56900,4011
20250320,090100,475846000,57300,57000,57500,57000,5545
20250320,090000,159335300,57000,56800,57000,56700,2400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 192800 19953778200 54000 54000 54000 54000 9389
3 20250320 192700 19953778200 54000 54000 54000 54000 0
4 20250320 192600 19953778200 54000 54000 54000 54000 0
5 20250320 192500 19953778200 54000 54000 54000 54000 0
6 20250320 192400 19953778200 54000 54000 54000 54000 0
7 20250320 192300 19953778200 54000 54000 54000 54000 0
8 20250320 192200 19953778200 54000 54000 54000 54000 0
9 20250320 192100 19953778200 54000 54000 54000 54000 0
10 20250320 192000 19953778200 54000 54000 54000 54000 0
11 20250320 191900 19953778200 54000 54000 54000 54000 0
12 20250320 191800 19953778200 54000 54000 54000 54000 0
13 20250320 191700 19953778200 54000 54000 54000 54000 0
14 20250320 191600 19953778200 54000 54000 54000 54000 0
15 20250320 191500 19953778200 54000 54000 54000 54000 0
16 20250320 191400 19953778200 54000 54000 54000 54000 0
17 20250320 191300 19953778200 54000 54000 54000 54000 0
18 20250320 191200 19953778200 54000 54000 54000 54000 0
19 20250320 191100 19953778200 54000 54000 54000 54000 0
20 20250320 191000 19953778200 54000 54000 54000 54000 0
21 20250320 190900 19953778200 54000 54000 54000 54000 0
22 20250320 190800 19953778200 54000 54000 54000 54000 0
23 20250320 190700 19953778200 54000 54000 54000 54000 0
24 20250320 190600 19953778200 54000 54000 54000 54000 0
25 20250320 190500 19953778200 54000 54000 54000 54000 0
26 20250320 190400 19953778200 54000 54000 54000 54000 0
27 20250320 190300 19953778200 54000 54000 54000 54000 0
28 20250320 190200 19953778200 54000 54000 54000 54000 0
29 20250320 190100 19953778200 54000 54000 54000 54000 0
30 20250320 190000 19953778200 54000 54000 54000 54000 0
31 20250320 185900 19953778200 54000 54000 54000 54000 0
32 20250320 185800 19953778200 54000 54000 54000 54000 9389
33 20250320 185700 19953778200 54000 54000 54000 54000 0
34 20250320 185600 19953778200 54000 54000 54000 54000 0
35 20250320 185500 19953778200 54000 54000 54000 54000 0
36 20250320 185400 19953778200 54000 54000 54000 54000 0
37 20250320 185300 19953778200 54000 54000 54000 54000 0
38 20250320 185200 19953778200 54000 54000 54000 54000 0
39 20250320 185100 19953778200 54000 54000 54000 54000 0
40 20250320 185000 19953778200 54000 54000 54000 54000 0
41 20250320 184900 19953778200 54000 54000 54000 54000 0
42 20250320 184800 19953778200 54000 54000 54000 54000 0
43 20250320 184700 19953778200 54000 54000 54000 54000 0
44 20250320 184600 19953778200 54000 54000 54000 54000 0
45 20250320 184500 19953778200 54000 54000 54000 54000 0
46 20250320 184400 19953778200 54000 54000 54000 54000 0
47 20250320 184300 19953778200 54000 54000 54000 54000 0
48 20250320 184200 19953778200 54000 54000 54000 54000 0
49 20250320 184100 19953778200 54000 54000 54000 54000 0
50 20250320 184000 19953778200 54000 54000 54000 54000 0
51 20250320 183900 19953778200 54000 54000 54000 54000 0
52 20250320 183800 19953778200 54000 54000 54000 54000 0
53 20250320 183700 19953778200 54000 54000 54000 54000 0
54 20250320 183600 19953778200 54000 54000 54000 54000 0
55 20250320 183500 19953778200 54000 54000 54000 54000 0
56 20250320 183400 19953778200 54000 54000 54000 54000 0
57 20250320 183300 19953778200 54000 54000 54000 54000 0
58 20250320 183200 19953778200 54000 54000 54000 54000 0
59 20250320 183100 19953778200 54000 54000 54000 54000 0
60 20250320 183000 19953778200 54000 54000 54000 54000 0
61 20250320 182900 19953778200 54000 54000 54000 54000 0
62 20250320 182800 19953778200 54000 54000 54000 54000 9389
63 20250320 182700 19953778200 54000 54000 54000 54000 0
64 20250320 182600 19953778200 54000 54000 54000 54000 0
65 20250320 182500 19953778200 54000 54000 54000 54000 0
66 20250320 182400 19953778200 54000 54000 54000 54000 0
67 20250320 182300 19953778200 54000 54000 54000 54000 0
68 20250320 182200 19953778200 54000 54000 54000 54000 0
69 20250320 182100 19953778200 54000 54000 54000 54000 0
70 20250320 182000 19953778200 54000 54000 54000 54000 0
71 20250320 181900 19953778200 54000 54000 54000 54000 0
72 20250320 181800 19953778200 54000 54000 54000 54000 0
73 20250320 181700 19953778200 54000 54000 54000 54000 0
74 20250320 181600 19953778200 54000 54000 54000 54000 0
75 20250320 181500 19953778200 54000 54000 54000 54000 0
76 20250320 181400 19953778200 54000 54000 54000 54000 0
77 20250320 181300 19953778200 54000 54000 54000 54000 0
78 20250320 181200 19953778200 54000 54000 54000 54000 0
79 20250320 181100 19953778200 54000 54000 54000 54000 0
80 20250320 181000 19953778200 54000 54000 54000 54000 0
81 20250320 180900 19953778200 54000 54000 54000 54000 0
82 20250320 180800 19953778200 54000 54000 54000 54000 0
83 20250320 180700 19953778200 54000 54000 54000 54000 0
84 20250320 180600 19953778200 54000 54000 54000 54000 0
85 20250320 180500 19953778200 54000 54000 54000 54000 0
86 20250320 180400 19953778200 54000 54000 54000 54000 0
87 20250320 180300 19953778200 54000 54000 54000 54000 0
88 20250320 180200 19953778200 54000 54000 54000 54000 0
89 20250320 180100 19953778200 54000 54000 54000 54000 0
90 20250320 180000 19953778200 54000 54000 54000 54000 0
91 20250320 175900 19953778200 54000 54000 54000 54000 0
92 20250320 175800 19953778200 54000 54000 54000 54000 9389
93 20250320 175700 19953778200 54000 54000 54000 54000 0
94 20250320 175600 19953778200 54000 54000 54000 54000 0
95 20250320 175500 19953778200 54000 54000 54000 54000 0
96 20250320 175400 19953778200 54000 54000 54000 54000 0
97 20250320 175300 19953778200 54000 54000 54000 54000 0
98 20250320 175200 19953778200 54000 54000 54000 54000 0
99 20250320 175100 19953778200 54000 54000 54000 54000 0
100 20250320 175000 19953778200 54000 54000 54000 54000 0
101 20250320 174900 19953778200 54000 54000 54000 54000 0
102 20250320 174800 19953778200 54000 54000 54000 54000 0
103 20250320 174700 19953778200 54000 54000 54000 54000 0
104 20250320 174600 19953778200 54000 54000 54000 54000 0
105 20250320 174500 19953778200 54000 54000 54000 54000 0
106 20250320 174400 19953778200 54000 54000 54000 54000 0
107 20250320 174300 19953778200 54000 54000 54000 54000 0
108 20250320 174200 19953778200 54000 54000 54000 54000 0
109 20250320 174100 19953778200 54000 54000 54000 54000 0
110 20250320 174000 19953778200 54000 54000 54000 54000 0
111 20250320 173900 19953778200 54000 54000 54000 54000 0
112 20250320 173800 19953778200 54000 54000 54000 54000 0
113 20250320 173700 19953778200 54000 54000 54000 54000 0
114 20250320 173600 19953778200 54000 54000 54000 54000 0
115 20250320 173500 19953778200 54000 54000 54000 54000 0
116 20250320 173400 19953778200 54000 54000 54000 54000 0
117 20250320 173300 19953778200 54000 54000 54000 54000 0
118 20250320 173200 19953778200 54000 54000 54000 54000 0
119 20250320 173100 19953778200 54000 54000 54000 54000 0
120 20250320 173000 19953778200 54000 54000 54000 54000 0
121 20250320 172900 19953778200 54000 54000 54000 54000 0
122 20250320 172800 19953778200 54000 54000 54000 54000 9389
123 20250320 172700 19953778200 54000 54000 54000 54000 0
124 20250320 172600 19953778200 54000 54000 54000 54000 0
125 20250320 172500 19953778200 54000 54000 54000 54000 0
126 20250320 172400 19953778200 54000 54000 54000 54000 0
127 20250320 172300 19953778200 54000 54000 54000 54000 0
128 20250320 172200 19953778200 54000 54000 54000 54000 0
129 20250320 172100 19953778200 54000 54000 54000 54000 0
130 20250320 172000 19953778200 54000 54000 54000 54000 0
131 20250320 171900 19953778200 54000 54000 54000 54000 0
132 20250320 171800 19953778200 54000 54000 54000 54000 0
133 20250320 171700 19953778200 54000 54000 54000 54000 0
134 20250320 171600 19953778200 54000 54000 54000 54000 0
135 20250320 171500 19953778200 54000 54000 54000 54000 0
136 20250320 171400 19953778200 54000 54000 54000 54000 0
137 20250320 171300 19953778200 54000 54000 54000 54000 0
138 20250320 171200 19953778200 54000 54000 54000 54000 0
139 20250320 171100 19953778200 54000 54000 54000 54000 0
140 20250320 171000 19953778200 54000 54000 54000 54000 0
141 20250320 170900 19953778200 54000 54000 54000 54000 0
142 20250320 170800 19953778200 54000 54000 54000 54000 0
143 20250320 170700 19953778200 54000 54000 54000 54000 0
144 20250320 170600 19953778200 54000 54000 54000 54000 0
145 20250320 170500 19953778200 54000 54000 54000 54000 0
146 20250320 170400 19953778200 54000 54000 54000 54000 0
147 20250320 170300 19953778200 54000 54000 54000 54000 0
148 20250320 170200 19953778200 54000 54000 54000 54000 0
149 20250320 170100 19953778200 54000 54000 54000 54000 0
150 20250320 170000 19953778200 54000 54000 54000 54000 0
151 20250320 165900 19953778200 54000 54000 54000 54000 0
152 20250320 165800 19953778200 54000 54000 54000 54000 9389
153 20250320 165700 19953778200 54000 54000 54000 54000 0
154 20250320 165600 19953778200 54000 54000 54000 54000 0
155 20250320 165500 19953778200 54000 54000 54000 54000 0
156 20250320 165400 19953778200 54000 54000 54000 54000 0
157 20250320 165300 19953778200 54000 54000 54000 54000 0
158 20250320 165200 19953778200 54000 54000 54000 54000 0
159 20250320 165100 19953778200 54000 54000 54000 54000 0
160 20250320 165000 19953778200 54000 54000 54000 54000 0
161 20250320 164900 19953778200 54000 54000 54000 54000 0
162 20250320 164800 19953778200 54000 54000 54000 54000 0
163 20250320 164700 19953778200 54000 54000 54000 54000 0
164 20250320 164600 19953778200 54000 54000 54000 54000 0
165 20250320 164500 19953778200 54000 54000 54000 54000 0
166 20250320 164400 19953778200 54000 54000 54000 54000 0
167 20250320 164300 19953778200 54000 54000 54000 54000 0
168 20250320 164200 19953778200 54000 54000 54000 54000 0
169 20250320 164100 19953778200 54000 54000 54000 54000 0
170 20250320 164000 19953778200 54000 54000 54000 54000 0
171 20250320 163900 19953778200 54000 54000 54000 54000 0
172 20250320 163800 19953778200 54000 54000 54000 54000 0
173 20250320 163700 19953778200 54000 54000 54000 54000 0
174 20250320 163600 19953778200 54000 54000 54000 54000 0
175 20250320 163500 19953778200 54000 54000 54000 54000 0
176 20250320 163400 19953778200 54000 54000 54000 54000 0
177 20250320 163300 19953778200 54000 54000 54000 54000 0
178 20250320 163200 19953778200 54000 54000 54000 54000 0
179 20250320 163100 19953778200 54000 54000 54000 54000 0
180 20250320 163000 19953778200 54000 54000 54000 54000 0
181 20250320 162900 19953778200 54000 54000 54000 54000 0
182 20250320 162800 19953778200 54000 54000 54000 54000 9389
183 20250320 162700 19953778200 54000 54000 54000 54000 0
184 20250320 162600 19953778200 54000 54000 54000 54000 0
185 20250320 162500 19953778200 54000 54000 54000 54000 0
186 20250320 162400 19953778200 54000 54000 54000 54000 0
187 20250320 162300 19953778200 54000 54000 54000 54000 0
188 20250320 162200 19953778200 54000 54000 54000 54000 0
189 20250320 162100 19953778200 54000 54000 54000 54000 0
190 20250320 162000 19953778200 54000 54000 54000 54000 0
191 20250320 161900 19953778200 54000 54000 54000 54000 0
192 20250320 161800 19953778200 54000 54000 54000 54000 0
193 20250320 161700 19953778200 54000 54000 54000 54000 0
194 20250320 161600 19953778200 54000 54000 54000 54000 0
195 20250320 161500 19953778200 54000 54000 54000 54000 0
196 20250320 161400 19953778200 54000 54000 54000 54000 0
197 20250320 161300 19953778200 54000 54000 54000 54000 0
198 20250320 161200 19953778200 54000 54000 54000 54000 0
199 20250320 161100 19953778200 54000 54000 54000 54000 0
200 20250320 161000 19953778200 54000 54000 54000 54000 0
201 20250320 160900 19953778200 54000 54000 54000 54000 0
202 20250320 160800 19953778200 54000 54000 54000 54000 0
203 20250320 160700 19953778200 54000 54000 54000 54000 0
204 20250320 160600 19953778200 54000 54000 54000 54000 0
205 20250320 160500 19953778200 54000 54000 54000 54000 0
206 20250320 160400 19953778200 54000 54000 54000 54000 0
207 20250320 160300 19953778200 54000 54000 54000 54000 0
208 20250320 160200 19953778200 54000 54000 54000 54000 0
209 20250320 160100 19953778200 54000 54000 54000 54000 0
210 20250320 160000 19953778200 54000 54000 54000 54000 0
211 20250320 155900 19953778200 54000 54000 54000 54000 0
212 20250320 155800 19953778200 54000 54000 54000 54000 9389
213 20250320 155700 19953778200 54000 54000 54000 54000 0
214 20250320 155600 19953778200 54000 54000 54000 54000 0
215 20250320 155500 19953778200 54000 54000 54000 54000 0
216 20250320 155400 19953778200 54000 54000 54000 54000 0
217 20250320 155300 19953778200 54000 54000 54000 54000 0
218 20250320 155200 19953778200 54000 54000 54000 54000 0
219 20250320 155100 19953778200 54000 54000 54000 54000 0
220 20250320 155000 19953778200 54000 54000 54000 54000 0
221 20250320 154900 19953778200 54000 54000 54000 54000 0
222 20250320 154800 19953778200 54000 54000 54000 54000 0
223 20250320 154700 19953778200 54000 54000 54000 54000 0
224 20250320 154600 19953778200 54000 54000 54000 54000 0
225 20250320 154500 19953778200 54000 54000 54000 54000 0
226 20250320 154400 19953778200 54000 54000 54000 54000 0
227 20250320 154300 19953778200 54000 54000 54000 54000 0
228 20250320 154200 19953778200 54000 54000 54000 54000 0
229 20250320 154100 19953778200 54000 54000 54000 54000 0
230 20250320 154000 19953778200 54000 54000 54000 54000 0
231 20250320 153900 19953778200 54000 54000 54000 54000 0
232 20250320 153800 19953778200 54000 54000 54000 54000 0
233 20250320 153700 19953778200 54000 54000 54000 54000 0
234 20250320 153600 19953778200 54000 54000 54000 54000 0
235 20250320 153500 19953778200 54000 54000 54000 54000 0
236 20250320 153400 19953778200 54000 54000 54000 54000 0
237 20250320 153300 19953778200 54000 54000 54000 54000 0
238 20250320 153200 19953778200 54000 54000 54000 54000 0
239 20250320 153100 19953778200 54000 54000 54000 54000 0
240 20250320 153000 19953778200 54000 54000 54000 54000 9389
241 20250320 152900 19446772200 53950 53950 53950 53950 0
242 20250320 152800 19446772200 53950 53950 53950 53950 0
243 20250320 152700 19446772200 53950 53950 53950 53950 0
244 20250320 152600 19446772200 53950 53950 53950 53950 0
245 20250320 152500 19446772200 53950 53950 53950 53950 0
246 20250320 152400 19446772200 53950 53950 53950 53950 0
247 20250320 152300 19446772200 53950 53950 53950 53950 0
248 20250320 152200 19446772200 53950 53950 53950 53950 0
249 20250320 152100 19446772200 53950 53950 53950 53950 0
250 20250320 152000 19446772200 53950 53950 53950 53950 0
251 20250320 151900 19446772200 53950 53900 54100 53900 620
252 20250320 151800 19413302750 54100 54000 54100 53900 1070
253 20250320 151700 19355573150 53900 53950 54100 53900 1513
254 20250320 151600 19273889650 54000 54100 54100 53900 1329
255 20250320 151500 19202122250 54100 54000 54200 54000 948
256 20250320 151400 19150847400 54100 54100 54200 54000 1572
257 20250320 151300 19065806450 54100 54100 54200 54000 1460
258 20250320 151200 18986851800 54100 53800 54100 53800 2601
259 20250320 151100 18846596600 53800 53700 54000 53700 980
260 20250320 151000 18793828650 53800 53700 53800 53500 2768
261 20250320 150900 18645187550 53700 53800 53800 53400 6686
262 20250320 150800 18287093500 53800 53700 53900 53600 4580
263 20250320 150700 18041343500 53600 53700 53900 53600 1379
264 20250320 150600 17967265050 53700 53700 53900 53700 1250
265 20250320 150500 17900075250 53700 53900 54000 53600 6963
266 20250320 150400 17525852000 54000 53900 54000 53900 1002
267 20250320 150300 17471817250 54000 54000 54000 53900 757
268 20250320 150200 17431005600 54000 54000 54100 53800 2685
269 20250320 150100 17286233900 54000 54100 54200 53900 3013
270 20250320 150000 17123635900 54100 54100 54300 54000 1827
271 20250320 145900 17024775600 54100 54150 54200 54100 1073
272 20250320 145800 16966714750 54200 54100 54200 54100 1563
273 20250320 145700 16882146100 54200 54150 54200 54100 969
274 20250320 145600 16829696750 54200 54100 54200 54000 1513
275 20250320 145500 16747912600 54100 54000 54200 54000 1056
276 20250320 145400 16690780100 54000 54100 54200 54000 1707
277 20250320 145300 16598397500 54100 54050 54200 53900 1120
278 20250320 145200 16537876750 54000 54000 54150 53900 1430
279 20250320 145100 16460586450 54000 54000 54100 53900 1379
280 20250320 145000 16386120100 53900 53900 54200 53800 2044
281 20250320 144900 16275792850 53800 53800 54000 53700 2379
282 20250320 144800 16147744950 53800 53800 53900 53700 1547
283 20250320 144700 16064521100 53800 53900 54000 53800 1937
284 20250320 144600 15960249050 53900 53800 54000 53800 1452
285 20250320 144500 15882025850 54000 54000 54100 53800 1331
286 20250320 144400 15810297250 54000 53900 54100 53800 1646
287 20250320 144300 15721581850 53900 54000 54000 53800 1672
288 20250320 144200 15631469750 53900 53900 54000 53800 2210
289 20250320 144100 15512391200 53800 53800 54000 53800 1662
290 20250320 144000 15422795900 53800 54150 54200 53800 3721
291 20250320 143900 15221934600 54100 54000 54300 53900 3697
292 20250320 143800 15021788050 54000 54200 54400 54000 6928
293 20250320 143700 14647389650 54250 54500 54600 54200 2880
294 20250320 143600 14490780400 54500 54650 54700 54400 3003
295 20250320 143500 14327144800 54600 54500 54700 54500 792
296 20250320 143400 14283920450 54500 54500 54600 54500 398
297 20250320 143300 14262201800 54500 54550 54600 54500 242
298 20250320 143200 14249006200 54600 54550 54600 54400 165
299 20250320 143100 14240013550 54600 54600 54600 54400 276
300 20250320 143000 14224980500 54500 54400 54600 54400 1179
301 20250320 142900 14160727900 54400 54400 54500 54400 133
302 20250320 142800 14153490300 54500 54300 54500 54300 971
303 20250320 142700 14100682700 54300 54000 54400 54000 1324
304 20250320 142600 14028868250 54100 54200 54300 54100 2242
305 20250320 142500 13907493550 54400 54300 54600 54100 3470
306 20250320 142400 13719179250 54200 54200 54500 54100 3799
307 20250320 142300 13512983300 54200 54550 54550 54100 2494
308 20250320 142200 13377760250 54500 54400 54600 54400 223
309 20250320 142100 13365611350 54500 54750 54800 54200 5007
310 20250320 142000 13093278100 54700 54700 54800 54600 146
311 20250320 141900 13085290600 54800 54750 54800 54600 337
312 20250320 141800 13066856550 54800 54700 54800 54700 71
313 20250320 141700 13062969100 54700 54650 54800 54600 638
314 20250320 141600 13028072950 54600 54600 54700 54600 197
315 20250320 141500 13017314100 54600 54600 54700 54600 207
316 20250320 141400 13006007250 54600 54650 54700 54600 198
317 20250320 141300 12995190100 54700 54600 54700 54600 328
318 20250320 141200 12977274600 54500 54600 54700 54500 371
319 20250320 141100 12957047800 54500 54500 54700 54400 305
320 20250320 141000 12940403250 54500 54500 54650 54500 1914
321 20250320 140900 12835999000 54500 54600 54700 54500 1744
322 20250320 140800 12740912750 54700 54600 54700 54500 302
323 20250320 140700 12724422600 54600 54650 54700 54500 633
324 20250320 140600 12689862450 54700 54650 54700 54500 2421
325 20250320 140500 12557694300 54700 54700 54800 54600 196
326 20250320 140400 12546974250 54800 54750 54800 54700 281
327 20250320 140300 12531583500 54700 54800 54800 54700 186
328 20250320 140200 12521405800 54700 54800 54800 54700 246
329 20250320 140100 12507947150 54800 54850 54900 54700 447
330 20250320 140000 12483449750 54900 55000 55000 54800 202
331 20250320 135900 12472358100 54900 54900 55000 54800 431
332 20250320 135800 12448727850 54800 54800 54900 54800 213
333 20250320 135700 12437048600 54800 54800 54900 54800 148
334 20250320 135600 12428933150 54800 55000 55000 54800 360
335 20250320 135500 12409180650 54900 54900 55000 54900 955
336 20250320 135400 12356740200 54900 55000 55000 54900 188
337 20250320 135300 12346407150 54900 54900 55000 54900 251
338 20250320 135200 12332623200 55000 54800 55000 54800 298
339 20250320 135100 12316263700 54900 54800 54900 54800 597
340 20250320 135000 12283513350 54900 54700 54900 54700 270
341 20250320 134900 12268705050 54800 54700 54800 54600 1972
342 20250320 134800 12160760600 54800 54850 54900 54700 148
343 20250320 134700 12152652400 54900 54700 54900 54700 566
344 20250320 134600 12121656900 54700 54700 54800 54600 2292
345 20250320 134500 11996424500 54700 54700 54800 54600 1808
346 20250320 134400 11897524400 54700 54800 54800 54700 261
347 20250320 134300 11883236550 54900 54800 54950 54700 631
348 20250320 134200 11848638450 54900 54900 54900 54800 364
349 20250320 134100 11828685850 54900 55000 55000 54800 141
350 20250320 134000 11820952700 55000 55000 55000 54800 371
351 20250320 133900 11800586500 54950 54800 55000 54800 4596
352 20250320 133800 11548675400 54900 54850 54900 54800 125
353 20250320 133700 11541822100 54800 54800 54900 54700 486
354 20250320 133600 11515189300 54700 54800 54800 54700 321
355 20250320 133500 11497627450 54700 54800 54800 54700 117
356 20250320 133400 11491223650 54900 55000 55000 54700 581
357 20250320 133300 11459393300 55000 55000 55050 54900 208
358 20250320 133200 11447957600 55000 54700 55000 54700 1415
359 20250320 133100 11370199200 54700 55000 55000 54600 2901
360 20250320 133000 11211400350 54900 55000 55000 54800 1577
361 20250320 132900 11124941050 55000 54800 55000 54800 630
362 20250320 132800 11090378250 54800 54800 55000 54700 777
363 20250320 132700 11047820850 54900 55000 55100 54900 788
364 20250320 132600 11004509650 55100 55000 55100 54900 185
365 20250320 132500 10994339250 55100 55250 55250 54800 1667
366 20250320 132400 10902836350 55200 55200 55300 55100 235
367 20250320 132300 10889868300 55250 55050 55250 54900 3593
368 20250320 132200 10692337900 55000 55200 55200 55000 2035
369 20250320 132100 10580405300 55000 55300 55350 55000 3488
370 20250320 132000 10388456350 55300 55200 55400 55200 1078
371 20250320 131900 10328944500 55200 55200 55300 55050 4470
372 20250320 131800 10082602650 55250 55300 55350 55250 789
373 20250320 131700 10038971300 55350 55350 55350 55300 75
374 20250320 131600 10034822950 55350 55300 55350 55300 45
375 20250320 131500 10032332850 55350 55300 55350 55300 201
376 20250320 131400 10021216500 55300 55350 55350 55300 57
377 20250320 131300 10018062450 55400 55300 55400 55300 42
378 20250320 131200 10015737750 55300 55350 55400 55200 178
379 20250320 131100 10005893800 55400 55350 55400 55200 1119
380 20250320 131000 9944014300 55300 55300 55400 55300 94
381 20250320 130900 9938815400 55300 55350 55400 55200 1530
382 20250320 130800 9854298250 55400 55400 55400 55400 16
383 20250320 130700 9853411850 55400 55400 55400 55300 132
384 20250320 130600 9846109700 55400 55400 55400 55300 761
385 20250320 130500 9804023400 55400 55450 55500 55300 366
386 20250320 130400 9783747300 55500 55400 55500 55400 240
387 20250320 130300 9770450450 55300 55400 55400 55300 175
388 20250320 130200 9760756950 55300 55400 55400 55300 21
389 20250320 130100 9759594000 55300 55400 55400 55300 171
390 20250320 130000 9750136600 55300 55400 55400 55300 357
391 20250320 125900 9730393600 55400 55400 55400 55300 334
392 20250320 125800 9711920300 55400 55350 55400 55350 25
393 20250320 125700 9710535550 55400 55300 55400 55200 248
394 20250320 125600 9696820250 55300 55200 55300 55200 109
395 20250320 125500 9690802950 55100 55200 55300 55100 1429
396 20250320 125400 9612041250 55200 55200 55300 55100 1383
397 20250320 125300 9535814200 55200 55200 55300 55100 1409
398 20250320 125200 9458036500 55200 55500 55500 55100 2994
399 20250320 125100 9292609500 55400 55600 55600 55400 3546
400 20250320 125000 9095973350 55500 55600 55600 55500 148
401 20250320 124900 9087756300 55600 55600 55600 55500 23
402 20250320 124800 9086478100 55600 55600 55600 55500 150
403 20250320 124700 9078144650 55600 55550 55600 55500 27
404 20250320 124600 9076644450 55550 55600 55600 55550 214
405 20250320 124500 9064751150 55500 55600 55600 55500 133
406 20250320 124400 9057367250 55500 55600 55700 55500 4557
407 20250320 124300 8804000950 55600 55900 55900 55600 935
408 20250320 124200 8752010250 55800 55900 55900 55800 50
409 20250320 124100 8749219700 55700 55800 55850 55700 96
410 20250320 124000 8743867400 55800 55600 55850 55500 6589
411 20250320 123900 8378063750 55600 55600 55600 55500 24
412 20250320 123800 8376730150 55600 55600 55600 55600 12
413 20250320 123700 8376062950 55600 55650 55700 55500 726
414 20250320 123600 8335700800 55600 55650 55700 55600 153
415 20250320 123500 8327192700 55700 55700 55700 55600 24
416 20250320 123400 8325856650 55700 55700 55700 55700 7
417 20250320 123300 8325466750 55700 55700 55700 55600 21
418 20250320 123200 8324297750 55700 55700 55700 55600 106
419 20250320 123100 8318397500 55700 55650 55700 55600 34
420 20250320 123000 8316504800 55700 55650 55700 55600 199
421 20250320 122900 8305428650 55700 55650 55700 55600 148
422 20250320 122800 8297197850 55700 55650 55700 55500 2113
423 20250320 122700 8179914600 55700 55650 55700 55600 30
424 20250320 122600 8178244900 55650 55600 55700 55600 15
425 20250320 122500 8177409750 55600 55700 55700 55600 868
426 20250320 122400 8129147850 55700 55800 55800 55600 219
427 20250320 122300 8116956550 55800 55850 55850 55700 712
428 20250320 122200 8077286500 55900 55800 55900 55800 18
429 20250320 122100 8076280500 55800 55850 55900 55800 37
430 20250320 122000 8074214100 55800 56000 56000 55800 241
431 20250320 121900 8060759650 56000 56000 56000 55800 29
432 20250320 121800 8059138650 56000 55900 56000 55800 54
433 20250320 121700 8056120650 55800 56050 56050 55800 106
434 20250320 121600 8050190900 56100 56050 56100 56000 22
435 20250320 121500 8048957800 56000 56100 56100 56000 109
436 20250320 121400 8042844650 56100 56100 56100 56100 4
437 20250320 121300 8042620250 56100 56000 56100 55800 100
438 20250320 121200 8037013000 56000 55950 56000 55900 116
439 20250320 121100 8030517700 56000 55850 56050 55800 348
440 20250320 121000 8011043700 55900 56000 56000 55800 119
441 20250320 120900 8004396050 55950 56000 56100 55900 15
442 20250320 120800 8003556050 56100 56100 56100 56000 22
443 20250320 120700 8002322050 56000 56100 56100 55800 383
444 20250320 120600 7980946100 56100 56000 56100 55800 424
445 20250320 120500 7957272200 56100 55900 56100 55800 802
446 20250320 120400 7912441100 55850 56000 56100 55850 282
447 20250320 120300 7896665500 56000 56100 56200 56000 138
448 20250320 120200 7888934700 56300 56150 56300 56000 172
449 20250320 120100 7879280850 56300 56150 56300 56100 46
450 20250320 120000 7876696650 56200 56150 56300 56000 22
451 20250320 115900 7875461400 56200 56200 56200 56100 587
452 20250320 115800 7842483100 56100 56200 56200 56100 99
453 20250320 115700 7836928100 56200 56150 56200 56000 186
454 20250320 115600 7826502300 56200 56200 56200 56150 11
455 20250320 115500 7825884200 56200 56000 56200 56000 22
456 20250320 115400 7824650400 56200 56200 56200 56100 64
457 20250320 115300 7821055100 56100 56000 56100 56000 29
458 20250320 115200 7819429200 56100 56100 56100 56000 508
459 20250320 115100 7790930600 56200 56100 56200 56100 21
460 20250320 115000 7789751400 56200 56200 56300 56100 15
461 20250320 114900 7788907600 56300 56200 56300 56200 340
462 20250320 114800 7769796600 56300 56300 56300 56300 455
463 20250320 114700 7744180100 56300 56100 56300 56100 20
464 20250320 114600 7743056300 56300 56200 56300 56200 60
465 20250320 114500 7739682500 56300 56100 56300 56100 56
466 20250320 114400 7736533500 56200 56200 56300 56200 382
467 20250320 114300 7715062500 56200 56100 56200 56100 22
468 20250320 114200 7713827400 56200 56100 56200 56100 11
469 20250320 114100 7713209700 56100 55900 56200 55900 61
470 20250320 114000 7709786800 56200 56200 56200 56200 9
471 20250320 113900 7709281000 56100 55900 56100 55900 2439
472 20250320 113800 7572670200 55800 55900 55900 55800 30
473 20250320 113700 7570994700 55900 55900 55900 55900 31
474 20250320 113600 7569261800 55800 55900 56000 55800 213
475 20250320 113500 7557355500 56000 55900 56000 55900 14
476 20250320 113400 7556572000 55900 56000 56000 55900 104
477 20250320 113300 7550749800 56000 56000 56000 56000 5
478 20250320 113200 7550469800 55900 56000 56000 55900 51
479 20250320 113100 7547617900 56000 56000 56000 56000 10
480 20250320 113000 7547057900 55900 56000 56000 55900 26
481 20250320 112900 7545604100 56000 55900 56000 55900 95
482 20250320 112800 7540292400 55900 55900 56000 55900 62
483 20250320 112700 7536825800 56000 56000 56000 56000 142
484 20250320 112600 7528873800 56000 55900 56000 55900 65
485 20250320 112500 7525238300 56000 56000 56000 56000 8
486 20250320 112400 7524790300 56000 56100 56100 56000 401
487 20250320 112300 7502331500 56000 56100 56100 56000 156
488 20250320 112200 7493595000 56100 56100 56100 55900 97
489 20250320 112100 7488170500 56000 56000 56100 56000 7
490 20250320 112000 7487778000 56100 56000 56100 55900 57
491 20250320 111900 7484585700 56100 56000 56100 56000 587
492 20250320 111800 7451691900 56000 56000 56100 56000 19
493 20250320 111700 7450627400 56100 56100 56100 56000 49
494 20250320 111600 7447881400 56100 56100 56100 56000 42
495 20250320 111500 7445526050 56100 56100 56100 56000 140
496 20250320 111400 7437672250 56000 56000 56100 56000 548
497 20250320 111300 7406965050 56000 56000 56000 56000 26
498 20250320 111200 7405509050 56000 55900 56000 55800 672
499 20250320 111100 7368008850 55900 55900 55900 55800 309
500 20250320 111000 7350735950 55900 55800 55900 55800 290
501 20250320 110900 7334551950 55800 55900 55900 55800 37
502 20250320 110800 7332485900 55800 55900 55900 55800 124
503 20250320 110700 7325564950 55900 55900 55900 55900 22
504 20250320 110600 7324335150 55900 56000 56000 55900 705
505 20250320 110500 7284904550 56000 55900 56000 55900 106
506 20250320 110400 7278969150 55900 55900 56000 55900 33
507 20250320 110300 7277123450 56000 56000 56000 55900 74
508 20250320 110200 7272984550 56000 56000 56100 55900 557
509 20250320 110100 7241748050 56100 55600 56100 55600 1916
510 20250320 110000 7134735250 55600 55500 55650 55500 93
511 20250320 105900 7129566150 55500 55400 55700 55400 429
512 20250320 105800 7105735800 55500 55400 55600 55400 1303
513 20250320 105700 7033453700 55400 55400 55500 55400 226
514 20250320 105600 7020918300 55400 55600 55600 55400 505
515 20250320 105500 6992923150 55500 55400 55500 55400 1710
516 20250320 105400 6898143950 55400 55600 55600 55400 868
517 20250320 105300 6850002850 55600 55500 55600 55400 675
518 20250320 105200 6812539650 55500 55500 55550 55400 2311
519 20250320 105100 6684281100 55600 55600 55700 55500 408
520 20250320 105000 6661595600 55700 55600 55700 55500 979
521 20250320 104900 6607163500 55700 55700 55700 55600 277
522 20250320 104800 6591735600 55700 55700 55800 55600 190
523 20250320 104700 6581152400 55700 55800 55800 55700 75
524 20250320 104600 6576974300 55700 55800 55800 55700 107
525 20250320 104500 6571007350 55800 55700 55800 55600 165
526 20250320 104400 6561816750 55700 55800 55800 55600 2154
527 20250320 104300 6441976550 55800 55800 55900 55800 487
528 20250320 104200 6414800950 55800 55900 55900 55800 69
529 20250320 104100 6410945250 56000 55900 56000 55900 61
530 20250320 104000 6407531650 55900 55900 56100 55800 390
531 20250320 103900 6385728150 56100 55900 56100 55900 2075
532 20250320 103800 6269578350 55900 56000 56000 55900 123
533 20250320 103700 6262701650 55900 56000 56000 55900 317
534 20250320 103600 6244978650 56000 55900 56000 55900 73
535 20250320 103500 6240893150 55900 55900 56000 55900 109
536 20250320 103400 6234799250 55900 55800 56000 55700 310
537 20250320 103300 6217493950 55700 55800 55900 55700 1127
538 20250320 103200 6154690950 55900 55900 55900 55800 65
539 20250320 103100 6151061350 55900 55800 55900 55800 139
540 20250320 103000 6143304650 55800 55800 55900 55700 283
541 20250320 102900 6127514450 55700 55700 55800 55700 102
542 20250320 102800 6121832050 55700 55800 55800 55700 32
543 20250320 102700 6120047350 55800 55700 55800 55700 797
544 20250320 102600 6075652850 55700 55700 55800 55700 236
545 20250320 102500 6062507400 55700 55900 55900 55700 207
546 20250320 102400 6050970400 55900 56000 56000 55800 411
547 20250320 102300 6027993400 56100 56100 56100 56000 31
548 20250320 102200 6026256300 56100 56100 56100 55700 1994
549 20250320 102100 5914914450 56200 56200 56200 56100 60
550 20250320 102000 5911546350 56000 56200 56200 56000 182
551 20250320 101900 5901321250 56200 55900 56200 55800 879
552 20250320 101800 5852110650 55900 56000 56000 55800 854
553 20250320 101700 5804370750 56000 56100 56100 56000 405
554 20250320 101600 5781689500 56100 56000 56100 56000 35
555 20250320 101500 5779728100 56000 56100 56150 56000 341
556 20250320 101400 5760620200 56100 56100 56100 56000 159
557 20250320 101300 5751701300 56100 56100 56100 56000 95
558 20250320 101200 5746372200 56000 56100 56100 56000 43
559 20250320 101100 5743963100 56000 56000 56000 56000 429
560 20250320 101000 5719939100 56000 55800 56000 55700 1166
561 20250320 100900 5654807200 55700 55700 55800 55600 2076
562 20250320 100800 5539352000 55700 55800 55800 55400 3484
563 20250320 100700 5345828400 55800 55600 55800 55600 472
564 20250320 100600 5319524400 55600 55700 55800 55500 1448
565 20250320 100500 5238939600 55800 56000 56100 55500 6149
566 20250320 100400 4895536450 56000 56200 56300 56000 2704
567 20250320 100300 4743835150 56200 56300 56300 56200 514
568 20250320 100200 4714947050 56200 56300 56300 56200 3527
569 20250320 100100 4516704850 56300 56700 56700 56300 2687
570 20250320 100000 4365262550 56700 57000 57000 56700 1806
571 20250320 095900 4262564300 57000 57000 57000 56900 347
572 20250320 095800 4242806100 57000 57000 57000 56900 397
573 20250320 095700 4220192800 57000 57000 57000 57000 317
574 20250320 095600 4202123800 56900 57100 57100 56800 161
575 20250320 095500 4192957000 57000 56900 57000 56700 3044
576 20250320 095400 4019821600 57000 57000 57000 56900 127
577 20250320 095300 4012584000 57000 57000 57200 57000 533
578 20250320 095200 3982176300 57000 57000 57100 57000 91
579 20250320 095100 3976983100 57100 57200 57200 57000 522
580 20250320 095000 3947215300 57200 57100 57200 57000 286
581 20250320 094900 3930889800 57100 57100 57100 57000 173
582 20250320 094800 3921011800 57100 57000 57100 57000 67
583 20250320 094700 3917187700 57100 57100 57200 57000 444
584 20250320 094600 3891836300 57200 57300 57300 57100 666
585 20250320 094500 3853729650 57300 57100 57300 57100 297
586 20250320 094400 3836740250 57300 57400 57400 57100 159
587 20250320 094300 3827620250 57300 57300 57400 57100 452
588 20250320 094200 3801730650 57300 57200 57300 57100 208
589 20250320 094100 3789833250 57200 57400 57400 57200 1606
590 20250320 094000 3697831950 57300 57600 57600 57300 2515
591 20250320 093900 3553380750 57600 57600 57700 57500 921
592 20250320 093800 3500295150 57600 57600 57700 57400 1051
593 20250320 093700 3439763950 57600 57500 57700 57300 2560
594 20250320 093600 3292517450 57500 57300 57500 57300 1552
595 20250320 093500 3203457950 57300 57000 57400 57000 2205
596 20250320 093400 3077415800 57000 56950 57000 56900 355
597 20250320 093300 3057185000 56900 57000 57000 56800 300
598 20250320 093200 3040115100 57000 57100 57100 56800 966
599 20250320 093100 2985096000 57000 56800 57000 56800 911
600 20250320 093000 2933257200 56800 56700 56800 56500 1131
601 20250320 092900 2869194000 56700 56700 56700 56500 359
602 20250320 092800 2848871900 56700 56700 56800 56600 141
603 20250320 092700 2840872500 56800 56800 56800 56600 210
604 20250320 092600 2828967000 56800 56900 57000 56600 661
605 20250320 092500 2791345400 56900 56700 57000 56700 1173
606 20250320 092400 2724674000 56700 56600 56700 56500 251
607 20250320 092300 2710468200 56600 56400 56600 56400 729
608 20250320 092200 2669324650 56500 56400 56500 56300 221
609 20250320 092100 2656850650 56400 56600 56600 56400 849
610 20250320 092000 2608883250 56600 56500 56800 56400 988
611 20250320 091900 2552947850 56500 56350 56600 56350 549
612 20250320 091800 2521969000 56400 56200 56500 56000 2842
613 20250320 091700 2362436600 56200 56400 56400 56200 1806
614 20250320 091600 2260788900 56400 56400 56500 56200 1618
615 20250320 091500 2169657300 56400 56100 56400 56100 3458
616 20250320 091400 1975032100 56100 56200 56400 56100 1484
617 20250320 091300 1891692200 56200 56600 56600 56100 4177
618 20250320 091200 1656495800 56600 56400 56600 56400 1256
619 20250320 091100 1585600200 56500 56900 57000 56500 2919
620 20250320 091000 1420284100 56900 56900 57000 56800 1526
621 20250320 090900 1333594600 56900 57100 57100 56800 272
622 20250320 090800 1318082500 57100 56900 57100 56800 1918
623 20250320 090700 1208964100 56900 56900 57000 56800 997
624 20250320 090600 1152241700 56800 57100 57100 56800 1805
625 20250320 090500 1049511100 57100 56900 57200 56900 3287
626 20250320 090400 862019500 56900 56900 56900 56700 2291
627 20250320 090300 731957300 57000 56850 57000 56700 478
628 20250320 090200 704787600 56900 57400 57500 56900 4011
629 20250320 090100 475846000 57300 57000 57500 57000 5545
630 20250320 090000 159335300 57000 56800 57000 56700 2400

1
042000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,33630,24253054,2017800000,1455183240000,0.14
20250317,35055,24253054,1994629500,1379998772600,0.14
20250314,35530,24253054,1979021000,1350895107800,0.15
20250313,35530,24253054,1932832000,1319366137600,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 33630 24253054 2017800000 1455183240000 0.14
3 20250317 35055 24253054 1994629500 1379998772600 0.14
4 20250314 35530 24253054 1979021000 1350895107800 0.15
5 20250313 35530 24253054 1932832000 1319366137600 0.15