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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

614
025950/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,14167107125,54000,54000,54000,54000,5326
20250314,191100,14167107125,54000,54000,54000,54000,0
20250314,191000,14167107125,54000,54000,54000,54000,0
20250314,190900,14167107125,54000,54000,54000,54000,0
20250314,190800,14167107125,54000,54000,54000,54000,0
20250314,190700,14167107125,54000,54000,54000,54000,0
20250314,190600,14167107125,54000,54000,54000,54000,0
20250314,190500,14167107125,54000,54000,54000,54000,0
20250314,190400,14167107125,54000,54000,54000,54000,0
20250314,190300,14167107125,54000,54000,54000,54000,0
20250314,190200,14167107125,54000,54000,54000,54000,0
20250314,190100,14167107125,54000,54000,54000,54000,0
20250314,190000,14167107125,54000,54000,54000,54000,0
20250314,185900,14167107125,54000,54000,54000,54000,0
20250314,185800,14167107125,54000,54000,54000,54000,0
20250314,185700,14167107125,54000,54000,54000,54000,0
20250314,185600,14167107125,54000,54000,54000,54000,0
20250314,185500,14167107125,54000,54000,54000,54000,0
20250314,185400,14167107125,54000,54000,54000,54000,0
20250314,185300,14167107125,54000,54000,54000,54000,0
20250314,185200,14167107125,54000,54000,54000,54000,0
20250314,185100,14167107125,54000,54000,54000,54000,0
20250314,185000,14167107125,54000,54000,54000,54000,0
20250314,184900,14167107125,54000,54000,54000,54000,0
20250314,184800,14167107125,54000,54000,54000,54000,0
20250314,184700,14167107125,54000,54000,54000,54000,0
20250314,184600,14167107125,54000,54000,54000,54000,0
20250314,184500,14167107125,54000,54000,54000,54000,0
20250314,184400,14167107125,54000,54000,54000,54000,0
20250314,184300,14167107125,54000,54000,54000,54000,0
20250314,184200,14167107125,54000,54000,54000,54000,5326
20250314,184100,14167107125,54000,54000,54000,54000,0
20250314,184000,14167107125,54000,54000,54000,54000,0
20250314,183900,14167107125,54000,54000,54000,54000,0
20250314,183800,14167107125,54000,54000,54000,54000,0
20250314,183700,14167107125,54000,54000,54000,54000,0
20250314,183600,14167107125,54000,54000,54000,54000,0
20250314,183500,14167107125,54000,54000,54000,54000,0
20250314,183400,14167107125,54000,54000,54000,54000,0
20250314,183300,14167107125,54000,54000,54000,54000,0
20250314,183200,14167107125,54000,54000,54000,54000,0
20250314,183100,14167107125,54000,54000,54000,54000,0
20250314,183000,14167107125,54000,54000,54000,54000,0
20250314,182900,14167107125,54000,54000,54000,54000,0
20250314,182800,14167107125,54000,54000,54000,54000,0
20250314,182700,14167107125,54000,54000,54000,54000,0
20250314,182600,14167107125,54000,54000,54000,54000,0
20250314,182500,14167107125,54000,54000,54000,54000,0
20250314,182400,14167107125,54000,54000,54000,54000,0
20250314,182300,14167107125,54000,54000,54000,54000,0
20250314,182200,14167107125,54000,54000,54000,54000,0
20250314,182100,14167107125,54000,54000,54000,54000,0
20250314,182000,14167107125,54000,54000,54000,54000,0
20250314,181900,14167107125,54000,54000,54000,54000,0
20250314,181800,14167107125,54000,54000,54000,54000,0
20250314,181700,14167107125,54000,54000,54000,54000,0
20250314,181600,14167107125,54000,54000,54000,54000,0
20250314,181500,14167107125,54000,54000,54000,54000,0
20250314,181400,14167107125,54000,54000,54000,54000,0
20250314,181300,14167107125,54000,54000,54000,54000,0
20250314,181200,14167107125,54000,54000,54000,54000,5326
20250314,181100,14167107125,54000,54000,54000,54000,0
20250314,181000,14167107125,54000,54000,54000,54000,0
20250314,180900,14167107125,54000,54000,54000,54000,0
20250314,180800,14167107125,54000,54000,54000,54000,0
20250314,180700,14167107125,54000,54000,54000,54000,0
20250314,180600,14167107125,54000,54000,54000,54000,0
20250314,180500,14167107125,54000,54000,54000,54000,0
20250314,180400,14167107125,54000,54000,54000,54000,0
20250314,180300,14167107125,54000,54000,54000,54000,0
20250314,180200,14167107125,54000,54000,54000,54000,0
20250314,180100,14167107125,54000,54000,54000,54000,0
20250314,180000,14167107125,54000,54000,54000,54000,0
20250314,175900,14167107125,54000,54000,54000,54000,0
20250314,175800,14167107125,54000,54000,54000,54000,0
20250314,175700,14167107125,54000,54000,54000,54000,0
20250314,175600,14167107125,54000,54000,54000,54000,0
20250314,175500,14167107125,54000,54000,54000,54000,0
20250314,175400,14167107125,54000,54000,54000,54000,0
20250314,175300,14167107125,54000,54000,54000,54000,0
20250314,175200,14167107125,54000,54000,54000,54000,0
20250314,175100,14167107125,54000,54000,54000,54000,0
20250314,175000,14167107125,54000,54000,54000,54000,0
20250314,174900,14167107125,54000,54000,54000,54000,0
20250314,174800,14167107125,54000,54000,54000,54000,0
20250314,174700,14167107125,54000,54000,54000,54000,0
20250314,174600,14167107125,54000,54000,54000,54000,0
20250314,174500,14167107125,54000,54000,54000,54000,0
20250314,174400,14167107125,54000,54000,54000,54000,0
20250314,174300,14167107125,54000,54000,54000,54000,0
20250314,174200,14167107125,54000,54000,54000,54000,5326
20250314,174100,14167107125,54000,54000,54000,54000,0
20250314,174000,14167107125,54000,54000,54000,54000,0
20250314,173900,14167107125,54000,54000,54000,54000,0
20250314,173800,14167107125,54000,54000,54000,54000,0
20250314,173700,14167107125,54000,54000,54000,54000,0
20250314,173600,14167107125,54000,54000,54000,54000,0
20250314,173500,14167107125,54000,54000,54000,54000,0
20250314,173400,14167107125,54000,54000,54000,54000,0
20250314,173300,14167107125,54000,54000,54000,54000,0
20250314,173200,14167107125,54000,54000,54000,54000,0
20250314,173100,14167107125,54000,54000,54000,54000,0
20250314,173000,14167107125,54000,54000,54000,54000,0
20250314,172900,14167107125,54000,54000,54000,54000,0
20250314,172800,14167107125,54000,54000,54000,54000,0
20250314,172700,14167107125,54000,54000,54000,54000,0
20250314,172600,14167107125,54000,54000,54000,54000,0
20250314,172500,14167107125,54000,54000,54000,54000,0
20250314,172400,14167107125,54000,54000,54000,54000,0
20250314,172300,14167107125,54000,54000,54000,54000,0
20250314,172200,14167107125,54000,54000,54000,54000,0
20250314,172100,14167107125,54000,54000,54000,54000,0
20250314,172000,14167107125,54000,54000,54000,54000,0
20250314,171900,14167107125,54000,54000,54000,54000,0
20250314,171800,14167107125,54000,54000,54000,54000,0
20250314,171700,14167107125,54000,54000,54000,54000,0
20250314,171600,14167107125,54000,54000,54000,54000,0
20250314,171500,14167107125,54000,54000,54000,54000,0
20250314,171400,14167107125,54000,54000,54000,54000,0
20250314,171300,14167107125,54000,54000,54000,54000,0
20250314,171200,14167107125,54000,54000,54000,54000,5326
20250314,171100,14167107125,54000,54000,54000,54000,0
20250314,171000,14167107125,54000,54000,54000,54000,0
20250314,170900,14167107125,54000,54000,54000,54000,0
20250314,170800,14167107125,54000,54000,54000,54000,0
20250314,170700,14167107125,54000,54000,54000,54000,0
20250314,170600,14167107125,54000,54000,54000,54000,0
20250314,170500,14167107125,54000,54000,54000,54000,0
20250314,170400,14167107125,54000,54000,54000,54000,0
20250314,170300,14167107125,54000,54000,54000,54000,0
20250314,170200,14167107125,54000,54000,54000,54000,0
20250314,170100,14167107125,54000,54000,54000,54000,0
20250314,170000,14167107125,54000,54000,54000,54000,0
20250314,165900,14167107125,54000,54000,54000,54000,0
20250314,165800,14167107125,54000,54000,54000,54000,0
20250314,165700,14167107125,54000,54000,54000,54000,0
20250314,165600,14167107125,54000,54000,54000,54000,0
20250314,165500,14167107125,54000,54000,54000,54000,0
20250314,165400,14167107125,54000,54000,54000,54000,0
20250314,165300,14167107125,54000,54000,54000,54000,0
20250314,165200,14167107125,54000,54000,54000,54000,0
20250314,165100,14167107125,54000,54000,54000,54000,0
20250314,165000,14167107125,54000,54000,54000,54000,0
20250314,164900,14167107125,54000,54000,54000,54000,0
20250314,164800,14167107125,54000,54000,54000,54000,0
20250314,164700,14167107125,54000,54000,54000,54000,0
20250314,164600,14167107125,54000,54000,54000,54000,0
20250314,164500,14167107125,54000,54000,54000,54000,0
20250314,164400,14167107125,54000,54000,54000,54000,0
20250314,164300,14167107125,54000,54000,54000,54000,0
20250314,164200,14167107125,54000,54000,54000,54000,5326
20250314,164100,14167107125,54000,54000,54000,54000,0
20250314,164000,14167107125,54000,54000,54000,54000,0
20250314,163900,14167107125,54000,54000,54000,54000,0
20250314,163800,14167107125,54000,54000,54000,54000,0
20250314,163700,14167107125,54000,54000,54000,54000,0
20250314,163600,14167107125,54000,54000,54000,54000,0
20250314,163500,14167107125,54000,54000,54000,54000,0
20250314,163400,14167107125,54000,54000,54000,54000,0
20250314,163300,14167107125,54000,54000,54000,54000,0
20250314,163200,14167107125,54000,54000,54000,54000,0
20250314,163100,14167107125,54000,54000,54000,54000,0
20250314,163000,14167107125,54000,54000,54000,54000,0
20250314,162900,14167107125,54000,54000,54000,54000,0
20250314,162800,14167107125,54000,54000,54000,54000,0
20250314,162700,14167107125,54000,54000,54000,54000,0
20250314,162600,14167107125,54000,54000,54000,54000,0
20250314,162500,14167107125,54000,54000,54000,54000,0
20250314,162400,14167107125,54000,54000,54000,54000,0
20250314,162300,14167107125,54000,54000,54000,54000,0
20250314,162200,14167107125,54000,54000,54000,54000,0
20250314,162100,14167107125,54000,54000,54000,54000,0
20250314,162000,14167107125,54000,54000,54000,54000,0
20250314,161900,14167107125,54000,54000,54000,54000,0
20250314,161800,14167107125,54000,54000,54000,54000,0
20250314,161700,14167107125,54000,54000,54000,54000,0
20250314,161600,14167107125,54000,54000,54000,54000,0
20250314,161500,14167107125,54000,54000,54000,54000,0
20250314,161400,14167107125,54000,54000,54000,54000,0
20250314,161300,14167107125,54000,54000,54000,54000,0
20250314,161200,14167107125,54000,54000,54000,54000,5326
20250314,161100,14167107125,54000,54000,54000,54000,0
20250314,161000,14167107125,54000,54000,54000,54000,0
20250314,160900,14167107125,54000,54000,54000,54000,0
20250314,160800,14167107125,54000,54000,54000,54000,0
20250314,160700,14167107125,54000,54000,54000,54000,0
20250314,160600,14167107125,54000,54000,54000,54000,0
20250314,160500,14167107125,54000,54000,54000,54000,0
20250314,160400,14167107125,54000,54000,54000,54000,0
20250314,160300,14167107125,54000,54000,54000,54000,0
20250314,160200,14167107125,54000,54000,54000,54000,0
20250314,160100,14167107125,54000,54000,54000,54000,0
20250314,160000,14167107125,54000,54000,54000,54000,0
20250314,155900,14167107125,54000,54000,54000,54000,0
20250314,155800,14167107125,54000,54000,54000,54000,0
20250314,155700,14167107125,54000,54000,54000,54000,0
20250314,155600,14167107125,54000,54000,54000,54000,0
20250314,155500,14167107125,54000,54000,54000,54000,0
20250314,155400,14167107125,54000,54000,54000,54000,0
20250314,155300,14167107125,54000,54000,54000,54000,0
20250314,155200,14167107125,54000,54000,54000,54000,0
20250314,155100,14167107125,54000,54000,54000,54000,0
20250314,155000,14167107125,54000,54000,54000,54000,0
20250314,154900,14167107125,54000,54000,54000,54000,0
20250314,154800,14167107125,54000,54000,54000,54000,0
20250314,154700,14167107125,54000,54000,54000,54000,0
20250314,154600,14167107125,54000,54000,54000,54000,0
20250314,154500,14167107125,54000,54000,54000,54000,0
20250314,154400,14167107125,54000,54000,54000,54000,0
20250314,154300,14167107125,54000,54000,54000,54000,0
20250314,154200,14167107125,54000,54000,54000,54000,5326
20250314,154100,14167107125,54000,54000,54000,54000,0
20250314,154000,14167107125,54000,54000,54000,54000,0
20250314,153900,14167107125,54000,54000,54000,54000,0
20250314,153800,14167107125,54000,54000,54000,54000,0
20250314,153700,14167107125,54000,54000,54000,54000,0
20250314,153600,14167107125,54000,54000,54000,54000,0
20250314,153500,14167107125,54000,54000,54000,54000,0
20250314,153400,14167107125,54000,54000,54000,54000,0
20250314,153300,14167107125,54000,54000,54000,54000,0
20250314,153200,14167107125,54000,54000,54000,54000,0
20250314,153100,14167107125,54000,54000,54000,54000,0
20250314,153000,14167107125,54000,54000,54000,54000,5326
20250314,152900,13879503125,54400,54400,54400,54400,0
20250314,152800,13879503125,54400,54400,54400,54400,0
20250314,152700,13879503125,54400,54400,54400,54400,0
20250314,152600,13879503125,54400,54400,54400,54400,0
20250314,152500,13879503125,54400,54400,54400,54400,0
20250314,152400,13879503125,54400,54400,54400,54400,0
20250314,152300,13879503125,54400,54400,54400,54400,0
20250314,152200,13879503125,54400,54400,54400,54400,0
20250314,152100,13879503125,54400,54400,54400,54400,0
20250314,152000,13879503125,54400,54400,54400,54400,0
20250314,151900,13879503125,54400,54400,54500,54300,3231
20250314,151800,13703664075,54500,54300,54500,54300,3806
20250314,151700,13496541075,54350,54300,54400,54200,326
20250314,151600,13478837525,54200,54200,54400,54100,970
20250314,151500,13426170825,54200,54300,54300,54100,811
20250314,151400,13382183925,54300,54400,54500,54300,675
20250314,151300,13345475025,54400,54400,54500,54100,3858
20250314,151200,13135851325,54300,54300,54400,54200,1577
20250314,151100,13050213825,54300,54200,54300,54100,1847
20250314,151000,12949981625,54200,53750,54200,53750,8560
20250314,150900,12488026275,53700,53700,53800,53700,275
20250314,150800,12473241025,53700,53900,53900,53700,558
20250314,150700,12443229625,53900,53900,53900,53700,799
20250314,150600,12400214825,53900,53800,53900,53800,234
20250314,150500,12387618525,53800,53900,53900,53800,666
20250314,150400,12351772325,53800,53800,53900,53800,125
20250314,150300,12345046225,53800,53800,53900,53800,630
20250314,150200,12311114625,53900,53900,53900,53800,465
20250314,150100,12286071425,53900,53700,53900,53700,322
20250314,150000,12268751825,53800,53600,53800,53500,1406
20250314,145900,12193384125,53500,53500,53600,53500,889
20250314,145800,12145800275,53500,53500,53600,53500,700
20250314,145700,12108349275,53500,53600,53600,53500,277
20250314,145600,12093520875,53600,53600,53700,53500,347
20250314,145500,12074902475,53700,53700,53700,53500,1311
20250314,145400,12004590375,53700,53800,53800,53700,717
20250314,145300,11966043675,53800,53900,53900,53800,388
20250314,145200,11945146775,54000,53900,54000,53900,291
20250314,145100,11929442175,53900,53900,54000,53900,628
20250314,145000,11895590475,53900,53800,54000,53800,1252
20250314,144900,11828098725,53900,53800,53900,53800,284
20250314,144800,11812808725,53800,53800,53900,53800,364
20250314,144700,11793209425,53900,53800,53900,53800,512
20250314,144600,11765654075,53900,53900,54000,53700,692
20250314,144500,11728367075,53900,54000,54000,53700,1203
20250314,144400,11663563375,54000,53900,54000,53700,923
20250314,144300,11613886775,53900,53950,54000,53800,396
20250314,144200,11592542825,54000,53800,54000,53800,417
20250314,144100,11570049025,53800,53700,53900,53700,836
20250314,144000,11524991525,53600,53700,54000,53600,508
20250314,143900,11497645675,54000,53900,54000,53700,1138
20250314,143800,11436388275,53800,53400,53800,53300,1167
20250314,143700,11373821875,53400,53400,53500,53300,1118
20250314,143600,11314147875,53500,53600,53600,53500,272
20250314,143500,11299586075,53600,53600,53700,53500,360
20250314,143400,11280276775,53700,53600,53700,53600,652
20250314,143300,11245303875,53600,53700,53750,53200,12666
20250314,143200,10567747725,53750,53750,53750,53700,601
20250314,143100,10535466275,53700,53700,53750,53700,1326
20250314,143000,10464259975,53700,53700,53750,53700,5527
20250314,142900,10167456575,53700,53700,53750,53700,1049
20250314,142800,10111099725,53750,53750,53750,53700,920
20250314,142700,10061670025,53700,53750,53750,53700,948
20250314,142600,10010729025,53750,53800,53850,53700,2157
20250314,142500,9894668975,53800,53900,53950,53800,1668
20250314,142400,9804838675,53900,54100,54100,53900,706
20250314,142300,9766727975,54100,54100,54100,54000,553
20250314,142200,9736812875,54200,54000,54300,53900,2278
20250314,142100,9613544775,54000,54000,54100,53900,1851
20250314,142000,9513593075,54000,53500,54000,53400,8293
20250314,141900,9067887775,53400,53400,53500,53400,365
20250314,141800,9048382975,53400,53600,53600,53400,966
20250314,141700,8996727775,53600,53700,53700,53500,1587
20250314,141600,8911622075,53600,53700,53700,53500,1400
20250314,141500,8836589175,53700,53700,53700,53600,828
20250314,141400,8792179475,53700,53600,53700,53500,581
20250314,141300,8761043175,53600,53500,53600,53400,536
20250314,141200,8732350475,53500,53500,53700,53500,1564
20250314,141100,8648587075,53500,53600,53600,53400,1269
20250314,141000,8580664425,53600,53500,53800,53500,3265
20250314,140900,8405647875,53500,53000,53600,53000,8988
20250314,140800,7927016275,53000,52900,53000,52800,2048
20250314,140700,7818673675,52900,52900,52900,52800,866
20250314,140600,7772862825,52900,52700,52900,52700,334
20250314,140500,7755229225,52800,52700,52800,52700,1641
20250314,140400,7668620925,52600,52500,52600,52500,2800
20250314,140300,7521409625,52500,52600,52600,52500,610
20250314,140200,7489381125,52600,52500,52600,52500,238
20250314,140100,7476866125,52500,52400,52500,52400,139
20250314,140000,7469575125,52500,52500,52500,52500,100
20250314,135900,7464325125,52600,52400,52600,52400,1021
20250314,135800,7410758025,52450,52450,52450,52450,0
20250314,135700,7410758025,52450,52450,52450,52450,1
20250314,135600,7410705575,52400,52400,52400,52400,194
20250314,135500,7400539975,52400,52550,52550,52400,426
20250314,135400,7378183725,52500,52500,52500,52500,41
20250314,135300,7376031225,52550,52500,52550,52500,66
20250314,135200,7372565925,52500,52550,52550,52500,309
20250314,135100,7356332975,52550,52600,52600,52550,39
20250314,135000,7354281825,52600,52600,52600,52600,0
20250314,134900,7354281825,52600,52600,52600,52500,84
20250314,134800,7349870925,52600,52600,52600,52500,128
20250314,134700,7343139125,52600,52600,52600,52600,30
20250314,134600,7341561125,52400,52500,52600,52400,2520
20250314,134500,7209244925,52400,52400,52500,52400,431
20250314,134400,7186631725,52500,52400,52500,52400,157
20250314,134300,7178395225,52400,52500,52500,52400,154
20250314,134200,7170315525,52400,52400,52500,52400,82
20250314,134100,7166018525,52400,52400,52400,52400,65
20250314,134000,7162612525,52400,52400,52400,52400,35
20250314,133900,7160778525,52400,52400,52400,52400,36
20250314,133800,7158892125,52400,52400,52500,52400,247
20250314,133700,7145949125,52500,52500,52500,52400,38
20250314,133600,7143954325,52400,52400,52400,52400,94
20250314,133500,7139028725,52400,52400,52400,52400,0
20250314,133400,7139028725,52400,52400,52400,52400,83
20250314,133300,7134679525,52400,52400,52400,52350,261
20250314,133200,7121003475,52400,52400,52400,52400,573
20250314,133100,7090978275,52400,52400,52400,52400,57
20250314,133000,7087991475,52400,52400,52400,52400,984
20250314,132900,7036429875,52300,52300,52400,52300,214
20250314,132800,7025232575,52300,52200,52300,52200,714
20250314,132700,6987895375,52300,52300,52300,52300,20
20250314,132600,6986849375,52200,52200,52200,52200,138
20250314,132500,6979645775,52200,52300,52400,52200,948
20250314,132400,6930122075,52300,52300,52300,52300,5
20250314,132300,6929860575,52400,52300,52400,52300,25
20250314,132200,6928552875,52300,52300,52300,52300,67
20250314,132100,6925048775,52300,52300,52300,52300,12
20250314,132000,6924421175,52300,52400,52400,52300,262
20250314,131900,6910696375,52400,52400,52400,52400,2
20250314,131800,6910591575,52400,52300,52400,52300,17
20250314,131700,6909702075,52500,52400,52500,52400,221
20250314,131600,6898121575,52300,52300,52350,52300,55
20250314,131500,6895244425,52300,52300,52300,52300,90
20250314,131400,6890537425,52250,52300,52300,52250,40
20250314,131300,6888445475,52300,52300,52300,52200,355
20250314,131200,6869887175,52300,52400,52500,52300,174
20250314,131100,6860783375,52500,52400,52500,52400,67
20250314,131000,6857271875,52500,52400,52500,52300,133
20250314,130900,6850294375,52400,52400,52500,52300,90
20250314,130800,6845585875,52400,52400,52400,52400,33
20250314,130700,6843856675,52400,52400,52400,52400,79
20250314,130600,6839717075,52300,52300,52300,52300,33
20250314,130500,6837991175,52400,52400,52400,52400,5
20250314,130400,6837729175,52200,52200,52300,52200,455
20250314,130300,6813977975,52300,52300,52400,52300,1081
20250314,130200,6757441275,52300,52300,52300,52300,80
20250314,130100,6753257275,52300,52300,52300,52300,38
20250314,130000,6751269875,52500,52300,52500,52300,178
20250314,125900,6741942375,52300,52500,52500,52300,680
20250314,125800,6706278775,52600,52500,52600,52500,77
20250314,125700,6702233575,52600,52600,52600,52500,13
20250314,125600,6701549875,52600,52600,52600,52500,19
20250314,125500,6700551975,52500,52600,52600,52500,333
20250314,125400,6683064475,52600,52700,52700,52600,218
20250314,125300,6671597275,52600,52600,52700,52600,93
20250314,125200,6666704175,52600,52600,52600,52600,66
20250314,125100,6663232575,52600,52600,52700,52600,44
20250314,125000,6660915475,52600,52600,52700,52500,182
20250314,124900,6651338975,52600,52500,52600,52450,530
20250314,124800,6623526725,52500,52500,52550,52500,162
20250314,124700,6615021075,52500,52550,52550,52500,287
20250314,124600,6599951675,52550,52600,52600,52500,625
20250314,124500,6567088575,52600,52700,52700,52600,354
20250314,124400,6548445775,52750,52700,52750,52700,247
20250314,124300,6535426225,52750,52750,52750,52700,125
20250314,124200,6528837475,52800,52800,52850,52800,542
20250314,124100,6500209975,52800,52900,52900,52800,229
20250314,124000,6488103725,52900,52800,52900,52800,204
20250314,123900,6477332025,52800,52900,52900,52800,10
20250314,123800,6476803725,52900,52900,52900,52900,137
20250314,123700,6469556425,52800,52900,52900,52800,94
20250314,123600,6464584725,52800,52700,52900,52700,163
20250314,123500,6455969625,52700,52700,52800,52700,154
20250314,123400,6447852625,52700,52800,52800,52700,105
20250314,123300,6442309825,52800,52800,52900,52700,132
20250314,123200,6435340325,52800,52900,52900,52800,559
20250314,123100,6405783225,52800,53000,53000,52800,251
20250314,123000,6392523975,53000,52900,53000,52800,1185
20250314,122900,6329801375,52800,52850,52900,52800,359
20250314,122800,6310811025,52800,52700,52900,52600,908
20250314,122700,6262910825,52700,52700,52700,52700,84
20250314,122600,6258484025,52600,52700,52700,52600,102
20250314,122500,6253113625,52500,52600,52600,52500,74
20250314,122400,6249225325,52500,52700,52700,52500,76
20250314,122300,6245227825,52800,52900,52900,52700,394
20250314,122200,6224430625,52900,52700,52900,52700,1659
20250314,122100,6136833025,52800,52700,52800,52700,841
20250314,122000,6092495975,52700,52600,52700,52600,509
20250314,121900,6065703475,52600,52500,52600,52500,26
20250314,121800,6064336875,52500,52500,52500,52500,15
20250314,121700,6063549375,52600,52500,52600,52500,370
20250314,121600,6044110775,52550,52550,52550,52500,137
20250314,121500,6036915025,52550,52550,52550,52550,418
20250314,121400,6014949125,52500,52550,52550,52500,320
20250314,121300,5998134125,52600,52600,52600,52400,473
20250314,121200,5973278625,52600,52700,52700,52600,203
20250314,121100,5962585725,52500,52500,52700,52500,802
20250314,121000,5920425425,52500,52500,52500,52400,203
20250314,120900,5909769425,52500,52400,52500,52400,79
20250314,120800,5905627225,52300,52400,52400,52300,6
20250314,120700,5905313325,52300,52300,52300,52300,117
20250314,120600,5899194225,52300,52300,52400,52200,170
20250314,120500,5890304975,52400,52400,52400,52400,2
20250314,120400,5890200175,52400,52400,52400,52400,97
20250314,120300,5885117375,52300,52300,52300,52300,31
20250314,120200,5883496075,52200,52200,52200,52200,201
20250314,120100,5873003875,52200,52200,52200,52150,868
20250314,120000,5827728425,52200,52450,52450,52200,1282
20250314,115900,5760619175,52450,52450,52450,52400,185
20250314,115800,5750916925,52450,52450,52450,52450,76
20250314,115700,5746930725,52450,52500,52500,52400,67
20250314,115600,5743413975,52500,52600,52600,52500,675
20250314,115500,5707972725,52700,52500,52700,52500,83
20250314,115400,5703606925,52600,52500,52600,52500,478
20250314,115300,5678482025,52500,52700,52700,52500,536
20250314,115200,5650339725,52500,52600,52600,52500,409
20250314,115100,5628848525,52600,52600,52600,52600,35
20250314,115000,5627007525,52600,52600,52600,52600,142
20250314,114900,5619538325,52600,52600,52600,52500,559
20250314,114800,5590150725,52700,52700,52800,52600,987
20250314,114700,5538155625,52700,52600,52700,52500,605
20250314,114600,5506334325,52500,52600,52600,52500,344
20250314,114500,5488271825,52500,52600,52600,52500,228
20250314,114400,5476279225,52600,52600,52600,52600,334
20250314,114300,5458710825,52700,52600,52700,52600,50
20250314,114200,5456076825,52600,52600,52700,52600,136
20250314,114100,5448922225,52800,52700,52800,52600,366
20250314,114000,5429641325,52700,52700,52800,52600,537
20250314,113900,5401322925,52700,52700,52800,52600,618
20250314,113800,5368738925,52650,52600,52700,52600,112
20250314,113700,5362845375,52500,52600,52600,52500,180
20250314,113600,5353383675,52600,52700,52700,52500,479
20250314,113500,5328154375,52800,52700,52800,52700,926
20250314,113400,5279300175,52700,52600,52700,52600,264
20250314,113300,5265396675,52700,52800,52800,52600,478
20250314,113200,5240200275,52800,52700,52800,52700,997
20250314,113100,5187602175,52700,52500,52700,52400,2453
20250314,113000,5058710675,52400,52400,52500,52400,179
20250314,112900,5049328275,52200,52300,52300,52200,87
20250314,112800,5044783875,52300,52300,52400,52300,204
20250314,112700,5034114575,52350,52400,52400,52300,7
20250314,112600,5033748125,52400,52400,52400,52400,11
20250314,112500,5033171725,52400,52300,52400,52200,433
20250314,112400,5010504825,52500,52300,52500,52300,165
20250314,112300,5001857225,52300,52300,52400,52200,230
20250314,112200,4989826125,52400,52400,52400,52200,539
20250314,112100,4961675125,52300,52300,52300,52200,473
20250314,112000,4936947225,52300,52600,52600,52200,488
20250314,111900,4911407125,52400,52600,52600,52400,1079
20250314,111800,4854763475,52500,52450,52500,52400,532
20250314,111700,4826837525,52500,52500,52500,52400,542
20250314,111600,4798382625,52500,52500,52500,52400,235
20250314,111500,4786052975,52500,52500,52500,52400,226
20250314,111400,4774203275,52400,52500,52500,52400,319
20250314,111300,4757469175,52500,52300,52500,52300,568
20250314,111200,4727701825,52400,52300,52400,52300,486
20250314,111100,4702274825,52300,52400,52500,52300,512
20250314,111000,4675445825,52400,52300,52400,52200,374
20250314,110900,4655878025,52400,52400,52400,52300,356
20250314,110800,4637234525,52400,52400,52400,52300,377
20250314,110700,4617480025,52400,52200,52400,52200,690
20250314,110600,4581383325,52200,52200,52200,52100,139
20250314,110500,4574127625,52200,52100,52200,52100,36
20250314,110400,4572250525,52100,52200,52200,52100,344
20250314,110300,4554320725,52100,52100,52200,52100,32
20250314,110200,4552651425,52100,52200,52200,52100,77
20250314,110100,4548637025,52100,52150,52150,52100,4
20250314,110000,4548428525,52100,52000,52100,52000,83
20250314,105900,4544104425,52100,52200,52200,52100,402
20250314,105800,4523132025,52200,52100,52200,52100,39
20250314,105700,4521099625,52100,52200,52200,51900,292
20250314,105600,4505893425,52200,52350,52400,52200,1005
20250314,105500,4453262275,52400,52300,52400,52200,549
20250314,105400,4424547275,52200,52200,52300,52200,307
20250314,105300,4408516975,52200,52200,52250,52150,277
20250314,105200,4394061825,52250,52200,52300,52100,345
20250314,105100,4376029925,52200,52300,52300,52200,588
20250314,105000,4345287975,52300,51900,52300,51900,4416
20250314,104900,4115084725,51900,51900,51900,51800,58
20250314,104800,4112076925,51900,51900,51900,51900,83
20250314,104700,4107769225,51900,51700,51900,51700,53
20250314,104600,4105018925,51600,51800,51900,51600,754
20250314,104500,4065986325,51800,51700,51800,51700,31
20250314,104400,4064382475,51700,51800,51800,51700,16
20250314,104300,4063555175,51700,51900,51900,51700,242
20250314,104200,4051019875,51900,51900,51900,51900,22
20250314,104100,4049878075,51900,52000,52000,51900,61
20250314,104000,4046711075,52000,51950,52000,51950,50
20250314,103900,4044111125,52000,52000,52100,51900,353
20250314,103800,4025782025,52000,52000,52100,52000,104
20250314,103700,4020369025,52100,52000,52100,51900,452
20250314,103600,3996885925,51900,51900,52000,51900,47
20250314,103500,3994442525,52000,52100,52100,52000,271
20250314,103400,3980335425,52100,52100,52100,52000,250
20250314,103300,3967320425,52000,52100,52100,51950,482
20250314,103200,3942241725,52100,51900,52100,51800,2269
20250314,103100,3824422225,51900,51750,51900,51750,224
20250314,103000,3812819375,51750,51750,51750,51750,10
20250314,102900,3812301875,51700,51700,51800,51700,540
20250314,102800,3784371475,51700,51700,51700,51600,421
20250314,102700,3762606175,51600,51200,51600,51200,720
20250314,102600,3725608975,51200,51300,51300,51200,293
20250314,102500,3710603575,51300,51300,51400,51200,169
20250314,102400,3701935275,51400,51400,51400,51200,22
20250314,102300,3700807475,51400,51350,51400,51200,643
20250314,102200,3667847325,51400,51400,51400,51300,76
20250314,102100,3663945925,51400,51500,51500,51300,341
20250314,102000,3646414275,51400,51300,51400,51200,984
20250314,101900,3595930325,51400,51400,51500,51300,578
20250314,101800,3566271575,51400,51400,51400,51400,444
20250314,101700,3543449975,51400,51400,51500,51400,475
20250314,101600,3519024575,51400,51600,51600,51400,607
20250314,101500,3487786175,51600,51500,51600,51500,408
20250314,101400,3466772075,51500,51500,51500,51500,41
20250314,101300,3464660575,51500,51500,51600,51500,394
20250314,101200,3444369425,51500,51600,51600,51500,569
20250314,101100,3415045425,51600,51600,51650,51600,196
20250314,101000,3404930875,51600,51600,51700,51600,211
20250314,100900,3394040425,51600,51700,51800,51600,190
20250314,100800,3384225675,51800,51700,51800,51700,112
20250314,100700,3378432075,51800,51800,51900,51700,91
20250314,100600,3373716275,51800,51800,51800,51800,125
20250314,100500,3367241275,51900,51900,51900,51700,445
20250314,100400,3344191975,51800,51600,51800,51600,429
20250314,100300,3322001275,51700,51700,51700,51600,344
20250314,100200,3304217775,51700,51700,51800,51700,448
20250314,100100,3281051175,51700,51800,51800,51700,236
20250314,100000,3268829975,51900,51900,51900,51800,93
20250314,095900,3264010025,51800,51600,51800,51600,330
20250314,095800,3246935125,51600,51800,51800,51600,224
20250314,095700,3235333525,51600,51600,51800,51600,2026
20250314,095600,3130751125,51700,51800,51800,51700,457
20250314,095500,3107119875,51800,51900,52000,51800,416
20250314,095400,3085540275,51900,51950,51950,51800,220
20250314,095300,3074125425,51900,52100,52100,51900,79
20250314,095200,3070023575,52100,52200,52200,52000,359
20250314,095100,3051321675,52200,52200,52200,52000,351
20250314,095000,3033001375,52100,51950,52100,51800,3465
20250314,094900,2852782875,51900,52000,52000,51900,556
20250314,094800,2823911125,51900,51900,52000,51900,837
20250314,094700,2780467925,52000,51800,52000,51800,681
20250314,094600,2745138425,51800,51800,51800,51700,242
20250314,094500,2732610425,51700,51800,51800,51600,310
20250314,094400,2716579175,51800,51700,51800,51700,845
20250314,094300,2672879275,51700,51400,51800,51400,359
20250314,094200,2654329675,51500,51500,51500,51400,891
20250314,094100,2608444475,51500,51700,51700,51500,51
20250314,094000,2605814125,51700,51500,51700,51400,1126
20250314,093900,2547788525,51600,51500,51700,51500,276
20250314,093800,2533552525,51500,51500,51600,51300,941
20250314,093700,2485137725,51600,51800,51800,51500,1797
20250314,093600,2392358625,51800,51750,52000,51700,438
20250314,093500,2369629075,51750,51700,52000,51700,676
20250314,093400,2334652725,51700,51900,52000,51700,464
20250314,093300,2310592025,51900,51900,51950,51800,937
20250314,093200,2261993875,51850,51900,51900,51800,247
20250314,093100,2249175875,51900,52000,52200,51600,2637
20250314,093000,2112202975,52000,52200,52200,51700,2213
20250314,092900,1997103975,52300,52000,52300,51800,1298
20250314,092800,1929571075,52000,52000,52000,51700,1280
20250314,092700,1863215175,52000,51900,52000,51800,1415
20250314,092600,1789695975,51900,51800,51900,51300,3223
20250314,092500,1623277375,51800,51800,52000,51700,2404
20250314,092400,1498698975,51800,51300,51800,51200,1721
20250314,092300,1410072275,51300,51300,51400,51200,1625
20250314,092200,1326723075,51300,51600,51600,51000,1920
20250314,092100,1228055575,51500,51000,51500,51000,4510
20250314,092000,997043475,50900,50700,50900,50600,1049
20250314,091900,943743875,50700,50700,50800,50500,205
20250314,091800,933350875,50700,50600,50700,50500,490
20250314,091700,908527375,50600,50300,50600,50300,313
20250314,091600,892712275,50500,50300,50500,50300,244
20250314,091500,880399275,50300,50400,50400,50300,368
20250314,091400,861887875,50400,50200,50500,50200,1319
20250314,091300,795567975,50200,50100,50200,50000,552
20250314,091200,767957625,50200,50100,50300,50100,144
20250314,091100,760728425,50200,50200,50200,50000,595
20250314,091000,730959225,50200,50100,50200,50100,391
20250314,090900,711365025,50200,50200,50200,50100,1456
20250314,090800,638301025,50200,50300,50300,50100,438
20250314,090700,616313425,50300,50100,50300,50100,652
20250314,090600,583564325,50100,49950,50100,49800,1663
20250314,090500,500588025,50000,50100,50200,49950,1326
20250314,090400,434148375,50100,49850,50100,49700,507
20250314,090300,408895025,49800,49950,50000,49700,2940
20250314,090200,262570050,50000,49700,50100,49700,747
20250314,090100,225340600,49700,49850,49900,49700,658
20250314,090000,192600750,49850,49700,49900,49700,3849
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 14167107125 54000 54000 54000 54000 5326
3 20250314 191100 14167107125 54000 54000 54000 54000 0
4 20250314 191000 14167107125 54000 54000 54000 54000 0
5 20250314 190900 14167107125 54000 54000 54000 54000 0
6 20250314 190800 14167107125 54000 54000 54000 54000 0
7 20250314 190700 14167107125 54000 54000 54000 54000 0
8 20250314 190600 14167107125 54000 54000 54000 54000 0
9 20250314 190500 14167107125 54000 54000 54000 54000 0
10 20250314 190400 14167107125 54000 54000 54000 54000 0
11 20250314 190300 14167107125 54000 54000 54000 54000 0
12 20250314 190200 14167107125 54000 54000 54000 54000 0
13 20250314 190100 14167107125 54000 54000 54000 54000 0
14 20250314 190000 14167107125 54000 54000 54000 54000 0
15 20250314 185900 14167107125 54000 54000 54000 54000 0
16 20250314 185800 14167107125 54000 54000 54000 54000 0
17 20250314 185700 14167107125 54000 54000 54000 54000 0
18 20250314 185600 14167107125 54000 54000 54000 54000 0
19 20250314 185500 14167107125 54000 54000 54000 54000 0
20 20250314 185400 14167107125 54000 54000 54000 54000 0
21 20250314 185300 14167107125 54000 54000 54000 54000 0
22 20250314 185200 14167107125 54000 54000 54000 54000 0
23 20250314 185100 14167107125 54000 54000 54000 54000 0
24 20250314 185000 14167107125 54000 54000 54000 54000 0
25 20250314 184900 14167107125 54000 54000 54000 54000 0
26 20250314 184800 14167107125 54000 54000 54000 54000 0
27 20250314 184700 14167107125 54000 54000 54000 54000 0
28 20250314 184600 14167107125 54000 54000 54000 54000 0
29 20250314 184500 14167107125 54000 54000 54000 54000 0
30 20250314 184400 14167107125 54000 54000 54000 54000 0
31 20250314 184300 14167107125 54000 54000 54000 54000 0
32 20250314 184200 14167107125 54000 54000 54000 54000 5326
33 20250314 184100 14167107125 54000 54000 54000 54000 0
34 20250314 184000 14167107125 54000 54000 54000 54000 0
35 20250314 183900 14167107125 54000 54000 54000 54000 0
36 20250314 183800 14167107125 54000 54000 54000 54000 0
37 20250314 183700 14167107125 54000 54000 54000 54000 0
38 20250314 183600 14167107125 54000 54000 54000 54000 0
39 20250314 183500 14167107125 54000 54000 54000 54000 0
40 20250314 183400 14167107125 54000 54000 54000 54000 0
41 20250314 183300 14167107125 54000 54000 54000 54000 0
42 20250314 183200 14167107125 54000 54000 54000 54000 0
43 20250314 183100 14167107125 54000 54000 54000 54000 0
44 20250314 183000 14167107125 54000 54000 54000 54000 0
45 20250314 182900 14167107125 54000 54000 54000 54000 0
46 20250314 182800 14167107125 54000 54000 54000 54000 0
47 20250314 182700 14167107125 54000 54000 54000 54000 0
48 20250314 182600 14167107125 54000 54000 54000 54000 0
49 20250314 182500 14167107125 54000 54000 54000 54000 0
50 20250314 182400 14167107125 54000 54000 54000 54000 0
51 20250314 182300 14167107125 54000 54000 54000 54000 0
52 20250314 182200 14167107125 54000 54000 54000 54000 0
53 20250314 182100 14167107125 54000 54000 54000 54000 0
54 20250314 182000 14167107125 54000 54000 54000 54000 0
55 20250314 181900 14167107125 54000 54000 54000 54000 0
56 20250314 181800 14167107125 54000 54000 54000 54000 0
57 20250314 181700 14167107125 54000 54000 54000 54000 0
58 20250314 181600 14167107125 54000 54000 54000 54000 0
59 20250314 181500 14167107125 54000 54000 54000 54000 0
60 20250314 181400 14167107125 54000 54000 54000 54000 0
61 20250314 181300 14167107125 54000 54000 54000 54000 0
62 20250314 181200 14167107125 54000 54000 54000 54000 5326
63 20250314 181100 14167107125 54000 54000 54000 54000 0
64 20250314 181000 14167107125 54000 54000 54000 54000 0
65 20250314 180900 14167107125 54000 54000 54000 54000 0
66 20250314 180800 14167107125 54000 54000 54000 54000 0
67 20250314 180700 14167107125 54000 54000 54000 54000 0
68 20250314 180600 14167107125 54000 54000 54000 54000 0
69 20250314 180500 14167107125 54000 54000 54000 54000 0
70 20250314 180400 14167107125 54000 54000 54000 54000 0
71 20250314 180300 14167107125 54000 54000 54000 54000 0
72 20250314 180200 14167107125 54000 54000 54000 54000 0
73 20250314 180100 14167107125 54000 54000 54000 54000 0
74 20250314 180000 14167107125 54000 54000 54000 54000 0
75 20250314 175900 14167107125 54000 54000 54000 54000 0
76 20250314 175800 14167107125 54000 54000 54000 54000 0
77 20250314 175700 14167107125 54000 54000 54000 54000 0
78 20250314 175600 14167107125 54000 54000 54000 54000 0
79 20250314 175500 14167107125 54000 54000 54000 54000 0
80 20250314 175400 14167107125 54000 54000 54000 54000 0
81 20250314 175300 14167107125 54000 54000 54000 54000 0
82 20250314 175200 14167107125 54000 54000 54000 54000 0
83 20250314 175100 14167107125 54000 54000 54000 54000 0
84 20250314 175000 14167107125 54000 54000 54000 54000 0
85 20250314 174900 14167107125 54000 54000 54000 54000 0
86 20250314 174800 14167107125 54000 54000 54000 54000 0
87 20250314 174700 14167107125 54000 54000 54000 54000 0
88 20250314 174600 14167107125 54000 54000 54000 54000 0
89 20250314 174500 14167107125 54000 54000 54000 54000 0
90 20250314 174400 14167107125 54000 54000 54000 54000 0
91 20250314 174300 14167107125 54000 54000 54000 54000 0
92 20250314 174200 14167107125 54000 54000 54000 54000 5326
93 20250314 174100 14167107125 54000 54000 54000 54000 0
94 20250314 174000 14167107125 54000 54000 54000 54000 0
95 20250314 173900 14167107125 54000 54000 54000 54000 0
96 20250314 173800 14167107125 54000 54000 54000 54000 0
97 20250314 173700 14167107125 54000 54000 54000 54000 0
98 20250314 173600 14167107125 54000 54000 54000 54000 0
99 20250314 173500 14167107125 54000 54000 54000 54000 0
100 20250314 173400 14167107125 54000 54000 54000 54000 0
101 20250314 173300 14167107125 54000 54000 54000 54000 0
102 20250314 173200 14167107125 54000 54000 54000 54000 0
103 20250314 173100 14167107125 54000 54000 54000 54000 0
104 20250314 173000 14167107125 54000 54000 54000 54000 0
105 20250314 172900 14167107125 54000 54000 54000 54000 0
106 20250314 172800 14167107125 54000 54000 54000 54000 0
107 20250314 172700 14167107125 54000 54000 54000 54000 0
108 20250314 172600 14167107125 54000 54000 54000 54000 0
109 20250314 172500 14167107125 54000 54000 54000 54000 0
110 20250314 172400 14167107125 54000 54000 54000 54000 0
111 20250314 172300 14167107125 54000 54000 54000 54000 0
112 20250314 172200 14167107125 54000 54000 54000 54000 0
113 20250314 172100 14167107125 54000 54000 54000 54000 0
114 20250314 172000 14167107125 54000 54000 54000 54000 0
115 20250314 171900 14167107125 54000 54000 54000 54000 0
116 20250314 171800 14167107125 54000 54000 54000 54000 0
117 20250314 171700 14167107125 54000 54000 54000 54000 0
118 20250314 171600 14167107125 54000 54000 54000 54000 0
119 20250314 171500 14167107125 54000 54000 54000 54000 0
120 20250314 171400 14167107125 54000 54000 54000 54000 0
121 20250314 171300 14167107125 54000 54000 54000 54000 0
122 20250314 171200 14167107125 54000 54000 54000 54000 5326
123 20250314 171100 14167107125 54000 54000 54000 54000 0
124 20250314 171000 14167107125 54000 54000 54000 54000 0
125 20250314 170900 14167107125 54000 54000 54000 54000 0
126 20250314 170800 14167107125 54000 54000 54000 54000 0
127 20250314 170700 14167107125 54000 54000 54000 54000 0
128 20250314 170600 14167107125 54000 54000 54000 54000 0
129 20250314 170500 14167107125 54000 54000 54000 54000 0
130 20250314 170400 14167107125 54000 54000 54000 54000 0
131 20250314 170300 14167107125 54000 54000 54000 54000 0
132 20250314 170200 14167107125 54000 54000 54000 54000 0
133 20250314 170100 14167107125 54000 54000 54000 54000 0
134 20250314 170000 14167107125 54000 54000 54000 54000 0
135 20250314 165900 14167107125 54000 54000 54000 54000 0
136 20250314 165800 14167107125 54000 54000 54000 54000 0
137 20250314 165700 14167107125 54000 54000 54000 54000 0
138 20250314 165600 14167107125 54000 54000 54000 54000 0
139 20250314 165500 14167107125 54000 54000 54000 54000 0
140 20250314 165400 14167107125 54000 54000 54000 54000 0
141 20250314 165300 14167107125 54000 54000 54000 54000 0
142 20250314 165200 14167107125 54000 54000 54000 54000 0
143 20250314 165100 14167107125 54000 54000 54000 54000 0
144 20250314 165000 14167107125 54000 54000 54000 54000 0
145 20250314 164900 14167107125 54000 54000 54000 54000 0
146 20250314 164800 14167107125 54000 54000 54000 54000 0
147 20250314 164700 14167107125 54000 54000 54000 54000 0
148 20250314 164600 14167107125 54000 54000 54000 54000 0
149 20250314 164500 14167107125 54000 54000 54000 54000 0
150 20250314 164400 14167107125 54000 54000 54000 54000 0
151 20250314 164300 14167107125 54000 54000 54000 54000 0
152 20250314 164200 14167107125 54000 54000 54000 54000 5326
153 20250314 164100 14167107125 54000 54000 54000 54000 0
154 20250314 164000 14167107125 54000 54000 54000 54000 0
155 20250314 163900 14167107125 54000 54000 54000 54000 0
156 20250314 163800 14167107125 54000 54000 54000 54000 0
157 20250314 163700 14167107125 54000 54000 54000 54000 0
158 20250314 163600 14167107125 54000 54000 54000 54000 0
159 20250314 163500 14167107125 54000 54000 54000 54000 0
160 20250314 163400 14167107125 54000 54000 54000 54000 0
161 20250314 163300 14167107125 54000 54000 54000 54000 0
162 20250314 163200 14167107125 54000 54000 54000 54000 0
163 20250314 163100 14167107125 54000 54000 54000 54000 0
164 20250314 163000 14167107125 54000 54000 54000 54000 0
165 20250314 162900 14167107125 54000 54000 54000 54000 0
166 20250314 162800 14167107125 54000 54000 54000 54000 0
167 20250314 162700 14167107125 54000 54000 54000 54000 0
168 20250314 162600 14167107125 54000 54000 54000 54000 0
169 20250314 162500 14167107125 54000 54000 54000 54000 0
170 20250314 162400 14167107125 54000 54000 54000 54000 0
171 20250314 162300 14167107125 54000 54000 54000 54000 0
172 20250314 162200 14167107125 54000 54000 54000 54000 0
173 20250314 162100 14167107125 54000 54000 54000 54000 0
174 20250314 162000 14167107125 54000 54000 54000 54000 0
175 20250314 161900 14167107125 54000 54000 54000 54000 0
176 20250314 161800 14167107125 54000 54000 54000 54000 0
177 20250314 161700 14167107125 54000 54000 54000 54000 0
178 20250314 161600 14167107125 54000 54000 54000 54000 0
179 20250314 161500 14167107125 54000 54000 54000 54000 0
180 20250314 161400 14167107125 54000 54000 54000 54000 0
181 20250314 161300 14167107125 54000 54000 54000 54000 0
182 20250314 161200 14167107125 54000 54000 54000 54000 5326
183 20250314 161100 14167107125 54000 54000 54000 54000 0
184 20250314 161000 14167107125 54000 54000 54000 54000 0
185 20250314 160900 14167107125 54000 54000 54000 54000 0
186 20250314 160800 14167107125 54000 54000 54000 54000 0
187 20250314 160700 14167107125 54000 54000 54000 54000 0
188 20250314 160600 14167107125 54000 54000 54000 54000 0
189 20250314 160500 14167107125 54000 54000 54000 54000 0
190 20250314 160400 14167107125 54000 54000 54000 54000 0
191 20250314 160300 14167107125 54000 54000 54000 54000 0
192 20250314 160200 14167107125 54000 54000 54000 54000 0
193 20250314 160100 14167107125 54000 54000 54000 54000 0
194 20250314 160000 14167107125 54000 54000 54000 54000 0
195 20250314 155900 14167107125 54000 54000 54000 54000 0
196 20250314 155800 14167107125 54000 54000 54000 54000 0
197 20250314 155700 14167107125 54000 54000 54000 54000 0
198 20250314 155600 14167107125 54000 54000 54000 54000 0
199 20250314 155500 14167107125 54000 54000 54000 54000 0
200 20250314 155400 14167107125 54000 54000 54000 54000 0
201 20250314 155300 14167107125 54000 54000 54000 54000 0
202 20250314 155200 14167107125 54000 54000 54000 54000 0
203 20250314 155100 14167107125 54000 54000 54000 54000 0
204 20250314 155000 14167107125 54000 54000 54000 54000 0
205 20250314 154900 14167107125 54000 54000 54000 54000 0
206 20250314 154800 14167107125 54000 54000 54000 54000 0
207 20250314 154700 14167107125 54000 54000 54000 54000 0
208 20250314 154600 14167107125 54000 54000 54000 54000 0
209 20250314 154500 14167107125 54000 54000 54000 54000 0
210 20250314 154400 14167107125 54000 54000 54000 54000 0
211 20250314 154300 14167107125 54000 54000 54000 54000 0
212 20250314 154200 14167107125 54000 54000 54000 54000 5326
213 20250314 154100 14167107125 54000 54000 54000 54000 0
214 20250314 154000 14167107125 54000 54000 54000 54000 0
215 20250314 153900 14167107125 54000 54000 54000 54000 0
216 20250314 153800 14167107125 54000 54000 54000 54000 0
217 20250314 153700 14167107125 54000 54000 54000 54000 0
218 20250314 153600 14167107125 54000 54000 54000 54000 0
219 20250314 153500 14167107125 54000 54000 54000 54000 0
220 20250314 153400 14167107125 54000 54000 54000 54000 0
221 20250314 153300 14167107125 54000 54000 54000 54000 0
222 20250314 153200 14167107125 54000 54000 54000 54000 0
223 20250314 153100 14167107125 54000 54000 54000 54000 0
224 20250314 153000 14167107125 54000 54000 54000 54000 5326
225 20250314 152900 13879503125 54400 54400 54400 54400 0
226 20250314 152800 13879503125 54400 54400 54400 54400 0
227 20250314 152700 13879503125 54400 54400 54400 54400 0
228 20250314 152600 13879503125 54400 54400 54400 54400 0
229 20250314 152500 13879503125 54400 54400 54400 54400 0
230 20250314 152400 13879503125 54400 54400 54400 54400 0
231 20250314 152300 13879503125 54400 54400 54400 54400 0
232 20250314 152200 13879503125 54400 54400 54400 54400 0
233 20250314 152100 13879503125 54400 54400 54400 54400 0
234 20250314 152000 13879503125 54400 54400 54400 54400 0
235 20250314 151900 13879503125 54400 54400 54500 54300 3231
236 20250314 151800 13703664075 54500 54300 54500 54300 3806
237 20250314 151700 13496541075 54350 54300 54400 54200 326
238 20250314 151600 13478837525 54200 54200 54400 54100 970
239 20250314 151500 13426170825 54200 54300 54300 54100 811
240 20250314 151400 13382183925 54300 54400 54500 54300 675
241 20250314 151300 13345475025 54400 54400 54500 54100 3858
242 20250314 151200 13135851325 54300 54300 54400 54200 1577
243 20250314 151100 13050213825 54300 54200 54300 54100 1847
244 20250314 151000 12949981625 54200 53750 54200 53750 8560
245 20250314 150900 12488026275 53700 53700 53800 53700 275
246 20250314 150800 12473241025 53700 53900 53900 53700 558
247 20250314 150700 12443229625 53900 53900 53900 53700 799
248 20250314 150600 12400214825 53900 53800 53900 53800 234
249 20250314 150500 12387618525 53800 53900 53900 53800 666
250 20250314 150400 12351772325 53800 53800 53900 53800 125
251 20250314 150300 12345046225 53800 53800 53900 53800 630
252 20250314 150200 12311114625 53900 53900 53900 53800 465
253 20250314 150100 12286071425 53900 53700 53900 53700 322
254 20250314 150000 12268751825 53800 53600 53800 53500 1406
255 20250314 145900 12193384125 53500 53500 53600 53500 889
256 20250314 145800 12145800275 53500 53500 53600 53500 700
257 20250314 145700 12108349275 53500 53600 53600 53500 277
258 20250314 145600 12093520875 53600 53600 53700 53500 347
259 20250314 145500 12074902475 53700 53700 53700 53500 1311
260 20250314 145400 12004590375 53700 53800 53800 53700 717
261 20250314 145300 11966043675 53800 53900 53900 53800 388
262 20250314 145200 11945146775 54000 53900 54000 53900 291
263 20250314 145100 11929442175 53900 53900 54000 53900 628
264 20250314 145000 11895590475 53900 53800 54000 53800 1252
265 20250314 144900 11828098725 53900 53800 53900 53800 284
266 20250314 144800 11812808725 53800 53800 53900 53800 364
267 20250314 144700 11793209425 53900 53800 53900 53800 512
268 20250314 144600 11765654075 53900 53900 54000 53700 692
269 20250314 144500 11728367075 53900 54000 54000 53700 1203
270 20250314 144400 11663563375 54000 53900 54000 53700 923
271 20250314 144300 11613886775 53900 53950 54000 53800 396
272 20250314 144200 11592542825 54000 53800 54000 53800 417
273 20250314 144100 11570049025 53800 53700 53900 53700 836
274 20250314 144000 11524991525 53600 53700 54000 53600 508
275 20250314 143900 11497645675 54000 53900 54000 53700 1138
276 20250314 143800 11436388275 53800 53400 53800 53300 1167
277 20250314 143700 11373821875 53400 53400 53500 53300 1118
278 20250314 143600 11314147875 53500 53600 53600 53500 272
279 20250314 143500 11299586075 53600 53600 53700 53500 360
280 20250314 143400 11280276775 53700 53600 53700 53600 652
281 20250314 143300 11245303875 53600 53700 53750 53200 12666
282 20250314 143200 10567747725 53750 53750 53750 53700 601
283 20250314 143100 10535466275 53700 53700 53750 53700 1326
284 20250314 143000 10464259975 53700 53700 53750 53700 5527
285 20250314 142900 10167456575 53700 53700 53750 53700 1049
286 20250314 142800 10111099725 53750 53750 53750 53700 920
287 20250314 142700 10061670025 53700 53750 53750 53700 948
288 20250314 142600 10010729025 53750 53800 53850 53700 2157
289 20250314 142500 9894668975 53800 53900 53950 53800 1668
290 20250314 142400 9804838675 53900 54100 54100 53900 706
291 20250314 142300 9766727975 54100 54100 54100 54000 553
292 20250314 142200 9736812875 54200 54000 54300 53900 2278
293 20250314 142100 9613544775 54000 54000 54100 53900 1851
294 20250314 142000 9513593075 54000 53500 54000 53400 8293
295 20250314 141900 9067887775 53400 53400 53500 53400 365
296 20250314 141800 9048382975 53400 53600 53600 53400 966
297 20250314 141700 8996727775 53600 53700 53700 53500 1587
298 20250314 141600 8911622075 53600 53700 53700 53500 1400
299 20250314 141500 8836589175 53700 53700 53700 53600 828
300 20250314 141400 8792179475 53700 53600 53700 53500 581
301 20250314 141300 8761043175 53600 53500 53600 53400 536
302 20250314 141200 8732350475 53500 53500 53700 53500 1564
303 20250314 141100 8648587075 53500 53600 53600 53400 1269
304 20250314 141000 8580664425 53600 53500 53800 53500 3265
305 20250314 140900 8405647875 53500 53000 53600 53000 8988
306 20250314 140800 7927016275 53000 52900 53000 52800 2048
307 20250314 140700 7818673675 52900 52900 52900 52800 866
308 20250314 140600 7772862825 52900 52700 52900 52700 334
309 20250314 140500 7755229225 52800 52700 52800 52700 1641
310 20250314 140400 7668620925 52600 52500 52600 52500 2800
311 20250314 140300 7521409625 52500 52600 52600 52500 610
312 20250314 140200 7489381125 52600 52500 52600 52500 238
313 20250314 140100 7476866125 52500 52400 52500 52400 139
314 20250314 140000 7469575125 52500 52500 52500 52500 100
315 20250314 135900 7464325125 52600 52400 52600 52400 1021
316 20250314 135800 7410758025 52450 52450 52450 52450 0
317 20250314 135700 7410758025 52450 52450 52450 52450 1
318 20250314 135600 7410705575 52400 52400 52400 52400 194
319 20250314 135500 7400539975 52400 52550 52550 52400 426
320 20250314 135400 7378183725 52500 52500 52500 52500 41
321 20250314 135300 7376031225 52550 52500 52550 52500 66
322 20250314 135200 7372565925 52500 52550 52550 52500 309
323 20250314 135100 7356332975 52550 52600 52600 52550 39
324 20250314 135000 7354281825 52600 52600 52600 52600 0
325 20250314 134900 7354281825 52600 52600 52600 52500 84
326 20250314 134800 7349870925 52600 52600 52600 52500 128
327 20250314 134700 7343139125 52600 52600 52600 52600 30
328 20250314 134600 7341561125 52400 52500 52600 52400 2520
329 20250314 134500 7209244925 52400 52400 52500 52400 431
330 20250314 134400 7186631725 52500 52400 52500 52400 157
331 20250314 134300 7178395225 52400 52500 52500 52400 154
332 20250314 134200 7170315525 52400 52400 52500 52400 82
333 20250314 134100 7166018525 52400 52400 52400 52400 65
334 20250314 134000 7162612525 52400 52400 52400 52400 35
335 20250314 133900 7160778525 52400 52400 52400 52400 36
336 20250314 133800 7158892125 52400 52400 52500 52400 247
337 20250314 133700 7145949125 52500 52500 52500 52400 38
338 20250314 133600 7143954325 52400 52400 52400 52400 94
339 20250314 133500 7139028725 52400 52400 52400 52400 0
340 20250314 133400 7139028725 52400 52400 52400 52400 83
341 20250314 133300 7134679525 52400 52400 52400 52350 261
342 20250314 133200 7121003475 52400 52400 52400 52400 573
343 20250314 133100 7090978275 52400 52400 52400 52400 57
344 20250314 133000 7087991475 52400 52400 52400 52400 984
345 20250314 132900 7036429875 52300 52300 52400 52300 214
346 20250314 132800 7025232575 52300 52200 52300 52200 714
347 20250314 132700 6987895375 52300 52300 52300 52300 20
348 20250314 132600 6986849375 52200 52200 52200 52200 138
349 20250314 132500 6979645775 52200 52300 52400 52200 948
350 20250314 132400 6930122075 52300 52300 52300 52300 5
351 20250314 132300 6929860575 52400 52300 52400 52300 25
352 20250314 132200 6928552875 52300 52300 52300 52300 67
353 20250314 132100 6925048775 52300 52300 52300 52300 12
354 20250314 132000 6924421175 52300 52400 52400 52300 262
355 20250314 131900 6910696375 52400 52400 52400 52400 2
356 20250314 131800 6910591575 52400 52300 52400 52300 17
357 20250314 131700 6909702075 52500 52400 52500 52400 221
358 20250314 131600 6898121575 52300 52300 52350 52300 55
359 20250314 131500 6895244425 52300 52300 52300 52300 90
360 20250314 131400 6890537425 52250 52300 52300 52250 40
361 20250314 131300 6888445475 52300 52300 52300 52200 355
362 20250314 131200 6869887175 52300 52400 52500 52300 174
363 20250314 131100 6860783375 52500 52400 52500 52400 67
364 20250314 131000 6857271875 52500 52400 52500 52300 133
365 20250314 130900 6850294375 52400 52400 52500 52300 90
366 20250314 130800 6845585875 52400 52400 52400 52400 33
367 20250314 130700 6843856675 52400 52400 52400 52400 79
368 20250314 130600 6839717075 52300 52300 52300 52300 33
369 20250314 130500 6837991175 52400 52400 52400 52400 5
370 20250314 130400 6837729175 52200 52200 52300 52200 455
371 20250314 130300 6813977975 52300 52300 52400 52300 1081
372 20250314 130200 6757441275 52300 52300 52300 52300 80
373 20250314 130100 6753257275 52300 52300 52300 52300 38
374 20250314 130000 6751269875 52500 52300 52500 52300 178
375 20250314 125900 6741942375 52300 52500 52500 52300 680
376 20250314 125800 6706278775 52600 52500 52600 52500 77
377 20250314 125700 6702233575 52600 52600 52600 52500 13
378 20250314 125600 6701549875 52600 52600 52600 52500 19
379 20250314 125500 6700551975 52500 52600 52600 52500 333
380 20250314 125400 6683064475 52600 52700 52700 52600 218
381 20250314 125300 6671597275 52600 52600 52700 52600 93
382 20250314 125200 6666704175 52600 52600 52600 52600 66
383 20250314 125100 6663232575 52600 52600 52700 52600 44
384 20250314 125000 6660915475 52600 52600 52700 52500 182
385 20250314 124900 6651338975 52600 52500 52600 52450 530
386 20250314 124800 6623526725 52500 52500 52550 52500 162
387 20250314 124700 6615021075 52500 52550 52550 52500 287
388 20250314 124600 6599951675 52550 52600 52600 52500 625
389 20250314 124500 6567088575 52600 52700 52700 52600 354
390 20250314 124400 6548445775 52750 52700 52750 52700 247
391 20250314 124300 6535426225 52750 52750 52750 52700 125
392 20250314 124200 6528837475 52800 52800 52850 52800 542
393 20250314 124100 6500209975 52800 52900 52900 52800 229
394 20250314 124000 6488103725 52900 52800 52900 52800 204
395 20250314 123900 6477332025 52800 52900 52900 52800 10
396 20250314 123800 6476803725 52900 52900 52900 52900 137
397 20250314 123700 6469556425 52800 52900 52900 52800 94
398 20250314 123600 6464584725 52800 52700 52900 52700 163
399 20250314 123500 6455969625 52700 52700 52800 52700 154
400 20250314 123400 6447852625 52700 52800 52800 52700 105
401 20250314 123300 6442309825 52800 52800 52900 52700 132
402 20250314 123200 6435340325 52800 52900 52900 52800 559
403 20250314 123100 6405783225 52800 53000 53000 52800 251
404 20250314 123000 6392523975 53000 52900 53000 52800 1185
405 20250314 122900 6329801375 52800 52850 52900 52800 359
406 20250314 122800 6310811025 52800 52700 52900 52600 908
407 20250314 122700 6262910825 52700 52700 52700 52700 84
408 20250314 122600 6258484025 52600 52700 52700 52600 102
409 20250314 122500 6253113625 52500 52600 52600 52500 74
410 20250314 122400 6249225325 52500 52700 52700 52500 76
411 20250314 122300 6245227825 52800 52900 52900 52700 394
412 20250314 122200 6224430625 52900 52700 52900 52700 1659
413 20250314 122100 6136833025 52800 52700 52800 52700 841
414 20250314 122000 6092495975 52700 52600 52700 52600 509
415 20250314 121900 6065703475 52600 52500 52600 52500 26
416 20250314 121800 6064336875 52500 52500 52500 52500 15
417 20250314 121700 6063549375 52600 52500 52600 52500 370
418 20250314 121600 6044110775 52550 52550 52550 52500 137
419 20250314 121500 6036915025 52550 52550 52550 52550 418
420 20250314 121400 6014949125 52500 52550 52550 52500 320
421 20250314 121300 5998134125 52600 52600 52600 52400 473
422 20250314 121200 5973278625 52600 52700 52700 52600 203
423 20250314 121100 5962585725 52500 52500 52700 52500 802
424 20250314 121000 5920425425 52500 52500 52500 52400 203
425 20250314 120900 5909769425 52500 52400 52500 52400 79
426 20250314 120800 5905627225 52300 52400 52400 52300 6
427 20250314 120700 5905313325 52300 52300 52300 52300 117
428 20250314 120600 5899194225 52300 52300 52400 52200 170
429 20250314 120500 5890304975 52400 52400 52400 52400 2
430 20250314 120400 5890200175 52400 52400 52400 52400 97
431 20250314 120300 5885117375 52300 52300 52300 52300 31
432 20250314 120200 5883496075 52200 52200 52200 52200 201
433 20250314 120100 5873003875 52200 52200 52200 52150 868
434 20250314 120000 5827728425 52200 52450 52450 52200 1282
435 20250314 115900 5760619175 52450 52450 52450 52400 185
436 20250314 115800 5750916925 52450 52450 52450 52450 76
437 20250314 115700 5746930725 52450 52500 52500 52400 67
438 20250314 115600 5743413975 52500 52600 52600 52500 675
439 20250314 115500 5707972725 52700 52500 52700 52500 83
440 20250314 115400 5703606925 52600 52500 52600 52500 478
441 20250314 115300 5678482025 52500 52700 52700 52500 536
442 20250314 115200 5650339725 52500 52600 52600 52500 409
443 20250314 115100 5628848525 52600 52600 52600 52600 35
444 20250314 115000 5627007525 52600 52600 52600 52600 142
445 20250314 114900 5619538325 52600 52600 52600 52500 559
446 20250314 114800 5590150725 52700 52700 52800 52600 987
447 20250314 114700 5538155625 52700 52600 52700 52500 605
448 20250314 114600 5506334325 52500 52600 52600 52500 344
449 20250314 114500 5488271825 52500 52600 52600 52500 228
450 20250314 114400 5476279225 52600 52600 52600 52600 334
451 20250314 114300 5458710825 52700 52600 52700 52600 50
452 20250314 114200 5456076825 52600 52600 52700 52600 136
453 20250314 114100 5448922225 52800 52700 52800 52600 366
454 20250314 114000 5429641325 52700 52700 52800 52600 537
455 20250314 113900 5401322925 52700 52700 52800 52600 618
456 20250314 113800 5368738925 52650 52600 52700 52600 112
457 20250314 113700 5362845375 52500 52600 52600 52500 180
458 20250314 113600 5353383675 52600 52700 52700 52500 479
459 20250314 113500 5328154375 52800 52700 52800 52700 926
460 20250314 113400 5279300175 52700 52600 52700 52600 264
461 20250314 113300 5265396675 52700 52800 52800 52600 478
462 20250314 113200 5240200275 52800 52700 52800 52700 997
463 20250314 113100 5187602175 52700 52500 52700 52400 2453
464 20250314 113000 5058710675 52400 52400 52500 52400 179
465 20250314 112900 5049328275 52200 52300 52300 52200 87
466 20250314 112800 5044783875 52300 52300 52400 52300 204
467 20250314 112700 5034114575 52350 52400 52400 52300 7
468 20250314 112600 5033748125 52400 52400 52400 52400 11
469 20250314 112500 5033171725 52400 52300 52400 52200 433
470 20250314 112400 5010504825 52500 52300 52500 52300 165
471 20250314 112300 5001857225 52300 52300 52400 52200 230
472 20250314 112200 4989826125 52400 52400 52400 52200 539
473 20250314 112100 4961675125 52300 52300 52300 52200 473
474 20250314 112000 4936947225 52300 52600 52600 52200 488
475 20250314 111900 4911407125 52400 52600 52600 52400 1079
476 20250314 111800 4854763475 52500 52450 52500 52400 532
477 20250314 111700 4826837525 52500 52500 52500 52400 542
478 20250314 111600 4798382625 52500 52500 52500 52400 235
479 20250314 111500 4786052975 52500 52500 52500 52400 226
480 20250314 111400 4774203275 52400 52500 52500 52400 319
481 20250314 111300 4757469175 52500 52300 52500 52300 568
482 20250314 111200 4727701825 52400 52300 52400 52300 486
483 20250314 111100 4702274825 52300 52400 52500 52300 512
484 20250314 111000 4675445825 52400 52300 52400 52200 374
485 20250314 110900 4655878025 52400 52400 52400 52300 356
486 20250314 110800 4637234525 52400 52400 52400 52300 377
487 20250314 110700 4617480025 52400 52200 52400 52200 690
488 20250314 110600 4581383325 52200 52200 52200 52100 139
489 20250314 110500 4574127625 52200 52100 52200 52100 36
490 20250314 110400 4572250525 52100 52200 52200 52100 344
491 20250314 110300 4554320725 52100 52100 52200 52100 32
492 20250314 110200 4552651425 52100 52200 52200 52100 77
493 20250314 110100 4548637025 52100 52150 52150 52100 4
494 20250314 110000 4548428525 52100 52000 52100 52000 83
495 20250314 105900 4544104425 52100 52200 52200 52100 402
496 20250314 105800 4523132025 52200 52100 52200 52100 39
497 20250314 105700 4521099625 52100 52200 52200 51900 292
498 20250314 105600 4505893425 52200 52350 52400 52200 1005
499 20250314 105500 4453262275 52400 52300 52400 52200 549
500 20250314 105400 4424547275 52200 52200 52300 52200 307
501 20250314 105300 4408516975 52200 52200 52250 52150 277
502 20250314 105200 4394061825 52250 52200 52300 52100 345
503 20250314 105100 4376029925 52200 52300 52300 52200 588
504 20250314 105000 4345287975 52300 51900 52300 51900 4416
505 20250314 104900 4115084725 51900 51900 51900 51800 58
506 20250314 104800 4112076925 51900 51900 51900 51900 83
507 20250314 104700 4107769225 51900 51700 51900 51700 53
508 20250314 104600 4105018925 51600 51800 51900 51600 754
509 20250314 104500 4065986325 51800 51700 51800 51700 31
510 20250314 104400 4064382475 51700 51800 51800 51700 16
511 20250314 104300 4063555175 51700 51900 51900 51700 242
512 20250314 104200 4051019875 51900 51900 51900 51900 22
513 20250314 104100 4049878075 51900 52000 52000 51900 61
514 20250314 104000 4046711075 52000 51950 52000 51950 50
515 20250314 103900 4044111125 52000 52000 52100 51900 353
516 20250314 103800 4025782025 52000 52000 52100 52000 104
517 20250314 103700 4020369025 52100 52000 52100 51900 452
518 20250314 103600 3996885925 51900 51900 52000 51900 47
519 20250314 103500 3994442525 52000 52100 52100 52000 271
520 20250314 103400 3980335425 52100 52100 52100 52000 250
521 20250314 103300 3967320425 52000 52100 52100 51950 482
522 20250314 103200 3942241725 52100 51900 52100 51800 2269
523 20250314 103100 3824422225 51900 51750 51900 51750 224
524 20250314 103000 3812819375 51750 51750 51750 51750 10
525 20250314 102900 3812301875 51700 51700 51800 51700 540
526 20250314 102800 3784371475 51700 51700 51700 51600 421
527 20250314 102700 3762606175 51600 51200 51600 51200 720
528 20250314 102600 3725608975 51200 51300 51300 51200 293
529 20250314 102500 3710603575 51300 51300 51400 51200 169
530 20250314 102400 3701935275 51400 51400 51400 51200 22
531 20250314 102300 3700807475 51400 51350 51400 51200 643
532 20250314 102200 3667847325 51400 51400 51400 51300 76
533 20250314 102100 3663945925 51400 51500 51500 51300 341
534 20250314 102000 3646414275 51400 51300 51400 51200 984
535 20250314 101900 3595930325 51400 51400 51500 51300 578
536 20250314 101800 3566271575 51400 51400 51400 51400 444
537 20250314 101700 3543449975 51400 51400 51500 51400 475
538 20250314 101600 3519024575 51400 51600 51600 51400 607
539 20250314 101500 3487786175 51600 51500 51600 51500 408
540 20250314 101400 3466772075 51500 51500 51500 51500 41
541 20250314 101300 3464660575 51500 51500 51600 51500 394
542 20250314 101200 3444369425 51500 51600 51600 51500 569
543 20250314 101100 3415045425 51600 51600 51650 51600 196
544 20250314 101000 3404930875 51600 51600 51700 51600 211
545 20250314 100900 3394040425 51600 51700 51800 51600 190
546 20250314 100800 3384225675 51800 51700 51800 51700 112
547 20250314 100700 3378432075 51800 51800 51900 51700 91
548 20250314 100600 3373716275 51800 51800 51800 51800 125
549 20250314 100500 3367241275 51900 51900 51900 51700 445
550 20250314 100400 3344191975 51800 51600 51800 51600 429
551 20250314 100300 3322001275 51700 51700 51700 51600 344
552 20250314 100200 3304217775 51700 51700 51800 51700 448
553 20250314 100100 3281051175 51700 51800 51800 51700 236
554 20250314 100000 3268829975 51900 51900 51900 51800 93
555 20250314 095900 3264010025 51800 51600 51800 51600 330
556 20250314 095800 3246935125 51600 51800 51800 51600 224
557 20250314 095700 3235333525 51600 51600 51800 51600 2026
558 20250314 095600 3130751125 51700 51800 51800 51700 457
559 20250314 095500 3107119875 51800 51900 52000 51800 416
560 20250314 095400 3085540275 51900 51950 51950 51800 220
561 20250314 095300 3074125425 51900 52100 52100 51900 79
562 20250314 095200 3070023575 52100 52200 52200 52000 359
563 20250314 095100 3051321675 52200 52200 52200 52000 351
564 20250314 095000 3033001375 52100 51950 52100 51800 3465
565 20250314 094900 2852782875 51900 52000 52000 51900 556
566 20250314 094800 2823911125 51900 51900 52000 51900 837
567 20250314 094700 2780467925 52000 51800 52000 51800 681
568 20250314 094600 2745138425 51800 51800 51800 51700 242
569 20250314 094500 2732610425 51700 51800 51800 51600 310
570 20250314 094400 2716579175 51800 51700 51800 51700 845
571 20250314 094300 2672879275 51700 51400 51800 51400 359
572 20250314 094200 2654329675 51500 51500 51500 51400 891
573 20250314 094100 2608444475 51500 51700 51700 51500 51
574 20250314 094000 2605814125 51700 51500 51700 51400 1126
575 20250314 093900 2547788525 51600 51500 51700 51500 276
576 20250314 093800 2533552525 51500 51500 51600 51300 941
577 20250314 093700 2485137725 51600 51800 51800 51500 1797
578 20250314 093600 2392358625 51800 51750 52000 51700 438
579 20250314 093500 2369629075 51750 51700 52000 51700 676
580 20250314 093400 2334652725 51700 51900 52000 51700 464
581 20250314 093300 2310592025 51900 51900 51950 51800 937
582 20250314 093200 2261993875 51850 51900 51900 51800 247
583 20250314 093100 2249175875 51900 52000 52200 51600 2637
584 20250314 093000 2112202975 52000 52200 52200 51700 2213
585 20250314 092900 1997103975 52300 52000 52300 51800 1298
586 20250314 092800 1929571075 52000 52000 52000 51700 1280
587 20250314 092700 1863215175 52000 51900 52000 51800 1415
588 20250314 092600 1789695975 51900 51800 51900 51300 3223
589 20250314 092500 1623277375 51800 51800 52000 51700 2404
590 20250314 092400 1498698975 51800 51300 51800 51200 1721
591 20250314 092300 1410072275 51300 51300 51400 51200 1625
592 20250314 092200 1326723075 51300 51600 51600 51000 1920
593 20250314 092100 1228055575 51500 51000 51500 51000 4510
594 20250314 092000 997043475 50900 50700 50900 50600 1049
595 20250314 091900 943743875 50700 50700 50800 50500 205
596 20250314 091800 933350875 50700 50600 50700 50500 490
597 20250314 091700 908527375 50600 50300 50600 50300 313
598 20250314 091600 892712275 50500 50300 50500 50300 244
599 20250314 091500 880399275 50300 50400 50400 50300 368
600 20250314 091400 861887875 50400 50200 50500 50200 1319
601 20250314 091300 795567975 50200 50100 50200 50000 552
602 20250314 091200 767957625 50200 50100 50300 50100 144
603 20250314 091100 760728425 50200 50200 50200 50000 595
604 20250314 091000 730959225 50200 50100 50200 50100 391
605 20250314 090900 711365025 50200 50200 50200 50100 1456
606 20250314 090800 638301025 50200 50300 50300 50100 438
607 20250314 090700 616313425 50300 50100 50300 50100 652
608 20250314 090600 583564325 50100 49950 50100 49800 1663
609 20250314 090500 500588025 50000 50100 50200 49950 1326
610 20250314 090400 434148375 50100 49850 50100 49700 507
611 20250314 090300 408895025 49800 49950 50000 49700 2940
612 20250314 090200 262570050 50000 49700 50100 49700 747
613 20250314 090100 225340600 49700 49850 49900 49700 658
614 20250314 090000 192600750 49850 49700 49900 49700 3849

1
025950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,8400000,0,414540000000,0.00
20250311,0,8400000,0,406560000000,0.00
20250310,0,8400000,0,435960000000,0.00
20250307,0,8400000,0,433440000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 8400000 0 414540000000 0.00
3 20250311 0 8400000 0 406560000000 0.00
4 20250310 0 8400000 0 435960000000 0.00
5 20250307 0 8400000 0 433440000000 0.00